Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

39.96 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.32 26.32 25.58 26.04 3,371,596 -0.30(-1.14%)
Aug 28, 2020 26.88 26.88 26.18 26.34 993,965 -0.36(-1.35%)
Aug 27, 2020 26.39 26.83 26.28 26.70 1,671,913 +0.40(+1.52%)
Aug 26, 2020 26.10 26.42 25.78 26.30 1,881,965 +0.25(+0.96%)
Aug 25, 2020 26.24 26.31 25.68 26.05 932,220 -0.05(-0.19%)
Aug 24, 2020 25.74 26.15 25.74 26.10 1,044,716 +0.55(+2.15%)
Aug 21, 2020 25.43 25.57 25.24 25.55 928,104 +0.07(+0.27%)
Aug 20, 2020 25.75 25.81 25.43 25.48 1,455,534 -0.27(-1.05%)
Aug 19, 2020 25.84 26.04 25.65 25.75 952,723 +0.00(+0.00%)
Aug 18, 2020 26.17 26.19 25.71 25.75 1,230,081 +0.02(+0.08%)
Aug 17, 2020 26.11 26.31 25.68 25.73 1,460,151 -0.38(-1.46%)
Aug 14, 2020 26.02 26.37 25.97 26.11 1,245,895 -0.18(-0.68%)
Aug 13, 2020 26.35 26.48 26.06 26.29 737,201 -0.21(-0.79%)
Aug 12, 2020 26.97 27.23 26.35 26.50 1,545,355 -0.18(-0.67%)
Aug 11, 2020 26.47 27.50 26.37 26.68 1,919,933 +0.62(+2.38%)
Aug 10, 2020 26.00 26.16 25.53 26.06 1,252,287 +0.62(+2.44%)
Aug 07, 2020 25.00 25.50 24.82 25.44 773,694 +0.25(+0.99%)
Aug 06, 2020 24.65 25.31 24.41 25.19 1,304,470 +0.62(+2.52%)
Aug 05, 2020 24.16 24.63 24.07 24.57 1,232,659 +0.71(+2.98%)
Aug 04, 2020 23.80 24.65 23.80 23.86 1,300,326 +0.09(+0.38%)
Jul 31, 2020 23.77 23.77 23.77 0 -0.35(-1.45%)
Jul 30, 2020 23.83 24.12 23.50 24.12 697,779 -0.04(-0.17%)
Jul 29, 2020 23.79 24.17 23.48 24.16 783,320 +0.41(+1.73%)
Jul 28, 2020 24.06 24.17 23.65 23.75 902,003 -0.38(-1.57%)
Jul 27, 2020 23.85 24.28 23.45 24.13 544,630 +0.22(+0.92%)
Jul 24, 2020 24.05 24.05 23.68 23.91 1,702,108 -0.19(-0.79%)
Jul 23, 2020 24.20 24.45 23.99 24.10 1,937,837 -0.10(-0.41%)
Jul 22, 2020 24.47 24.60 24.17 24.20 1,905,370 -0.30(-1.22%)
Jul 21, 2020 24.61 24.91 24.47 24.50 713,003 -0.05(-0.20%)
Jul 20, 2020 24.55 24.74 24.26 24.55 1,084,433 -0.17(-0.69%)
Jul 17, 2020 24.63 24.81 24.28 24.72 858,683 +0.19(+0.77%)
Jul 16, 2020 24.21 24.66 24.05 24.53 822,449 +0.24(+0.99%)
Jul 15, 2020 24.31 24.67 23.93 24.29 1,157,362 +0.23(+0.96%)
Jul 14, 2020 23.63 24.17 23.47 24.06 2,764,230 +0.36(+1.52%)
Jul 13, 2020 23.93 24.05 23.60 23.70 2,439,308 -0.27(-1.13%)
Jul 10, 2020 23.50 23.97 23.49 23.97 1,747,733 +0.62(+2.66%)
Jul 09, 2020 23.55 23.62 23.05 23.35 1,529,889 -0.18(-0.76%)
Jul 08, 2020 23.05 23.62 23.04 23.53 3,268,873 +0.49(+2.13%)
Jul 07, 2020 23.50 23.63 23.02 23.04 2,511,867 -0.64(-2.70%)
Jul 06, 2020 23.98 23.98 23.59 23.68 2,880,169 +0.08(+0.34%)
Jul 03, 2020 23.94 23.96 23.53 23.60 513,086 -0.27(-1.13%)
Jul 02, 2020 24.18 24.69 23.87 23.87 2,502,660 -0.01(-0.04%)
Jun 30, 2020 23.88 23.88 23.88 0 +0.52(+2.23%)
Jun 29, 2020 23.67 23.90 23.15 23.36 3,528,110 -0.67(-2.79%)
Jun 26, 2020 24.30 24.32 23.71 24.03 13,884,792 -0.40(-1.64%)
Jun 25, 2020 24.57 24.64 24.09 24.43 2,039,050 -0.40(-1.61%)
Jun 24, 2020 23.80 25.00 23.63 24.83 2,597,446 +0.71(+2.94%)
Jun 23, 2020 24.27 24.27 23.56 24.12 1,418,323 +0.21(+0.88%)
Jun 22, 2020 23.77 24.04 23.49 23.91 1,029,187 +0.18(+0.76%)
Jun 19, 2020 24.06 24.14 23.32 23.73 7,685,369 -0.03(-0.13%)
Jun 18, 2020 23.40 23.84 23.10 23.76 1,549,358 +0.21(+0.89%)
Jun 17, 2020 24.08 24.24 23.37 23.55 3,528,739 -0.51(-2.12%)
Jun 16, 2020 24.57 24.68 23.75 24.06 1,807,399 +0.24(+1.01%)
Jun 15, 2020 23.30 24.30 22.94 23.82 2,426,004 -0.04(-0.17%)
Jun 12, 2020 24.57 24.60 23.69 23.86 3,777,012 +0.03(+0.13%)
Jun 11, 2020 23.56 24.13 23.30 23.83 2,824,928 -0.96(-3.87%)
Jun 10, 2020 26.07 26.20 24.78 24.79 2,906,145 -1.38(-5.27%)
Jun 09, 2020 25.93 26.24 25.50 26.17 2,012,891 -0.26(-0.98%)
Jun 08, 2020 25.82 26.47 25.43 26.43 3,003,218 +1.05(+4.14%)
Jun 05, 2020 25.31 25.64 24.98 25.38 1,956,166 +0.65(+2.63%)
Jun 04, 2020 24.86 24.86 24.02 24.73 2,423,049 +0.02(+0.08%)
Jun 03, 2020 24.19 24.75 24.12 24.71 2,039,883 +0.86(+3.61%)
Jun 02, 2020 23.36 23.99 23.31 23.85 1,899,689 +0.67(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.