Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.08 CAD +0.15 (+0.44%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.54 29.79 29.05 29.71 1,007,708 +0.39(+1.33%)
Jan 28, 2016 29.08 29.35 28.81 29.32 667,674 +0.54(+1.88%)
Jan 27, 2016 28.34 28.89 28.20 28.78 1,014,543 +0.60(+2.13%)
Jan 26, 2016 27.87 28.42 27.87 28.18 502,116 +0.39(+1.40%)
Jan 25, 2016 28.27 28.45 27.67 27.79 568,333 -0.46(-1.63%)
Jan 22, 2016 28.49 28.57 28.08 28.25 697,791 +0.26(+0.93%)
Jan 21, 2016 27.22 28.07 27.06 27.99 1,026,628 +0.85(+3.13%)
Jan 20, 2016 26.72 27.39 26.25 27.14 802,641 +0.05(+0.18%)
Jan 19, 2016 27.25 27.44 26.78 27.09 642,070 +0.20(+0.74%)
Jan 18, 2016 27.29 27.29 26.69 26.89 246,086 -0.33(-1.21%)
Jan 15, 2016 26.81 27.31 26.63 27.22 878,323 -0.35(-1.27%)
Jan 14, 2016 27.23 27.62 26.69 27.57 567,619 +0.33(+1.21%)
Jan 13, 2016 27.95 28.11 27.17 27.24 496,840 -0.55(-1.98%)
Jan 12, 2016 27.86 28.07 27.22 27.79 660,423 +0.07(+0.25%)
Jan 11, 2016 27.77 27.78 27.36 27.72 687,834 +0.10(+0.36%)
Jan 08, 2016 27.80 28.01 27.50 27.62 680,832 +0.02(+0.07%)
Jan 07, 2016 28.25 28.30 27.48 27.60 819,322 -0.95(-3.33%)
Jan 06, 2016 28.34 28.80 28.26 28.55 562,454 -0.12(-0.42%)
Jan 05, 2016 28.70 29.10 28.38 28.67 518,293 +0.01(+0.03%)
Jan 04, 2016 28.57 28.68 28.09 28.66 639,922 -0.28(-0.97%)
Dec 31, 2015 28.94 28.94 28.94 0 -0.50(-1.70%)
Dec 30, 2015 29.73 29.82 29.33 29.44 230,700 -0.26(-0.88%)
Dec 29, 2015 29.86 29.96 29.51 29.70 303,277 -0.04(-0.13%)
Dec 24, 2015 29.74 29.74 29.74 0 +0.15(+0.51%)
Dec 23, 2015 29.56 29.68 29.25 29.59 271,293 +0.21(+0.71%)
Dec 22, 2015 29.12 29.47 28.70 29.38 554,602 +0.29(+1.00%)
Dec 21, 2015 29.38 29.83 28.82 29.09 641,883 -0.17(-0.58%)
Dec 18, 2015 29.59 29.70 29.23 29.26 1,733,010 -0.43(-1.45%)
Dec 17, 2015 29.94 30.05 29.44 29.69 560,461 -0.08(-0.27%)
Dec 16, 2015 29.34 29.91 29.29 29.77 490,892 +0.52(+1.78%)
Dec 15, 2015 28.83 29.30 28.80 29.25 914,317 +0.67(+2.34%)
Dec 14, 2015 29.25 29.37 28.46 28.58 1,635,197 -0.65(-2.22%)
Dec 11, 2015 29.63 29.80 29.15 29.23 814,485 -0.53(-1.78%)
Dec 10, 2015 29.72 30.17 29.65 29.76 597,700 -0.03(-0.10%)
Dec 09, 2015 29.87 30.42 29.71 29.79 617,258 -0.11(-0.37%)
Dec 08, 2015 30.08 30.27 29.61 29.90 717,562 -0.71(-2.32%)
Dec 07, 2015 31.28 31.29 30.50 30.61 510,664 -0.69(-2.20%)
Dec 04, 2015 30.96 31.40 30.83 31.30 602,240 +0.27(+0.87%)
Dec 03, 2015 31.64 31.70 30.91 31.03 508,100 -0.40(-1.27%)
Dec 02, 2015 31.73 31.75 31.36 31.43 582,977 -0.31(-0.98%)
Dec 01, 2015 31.38 31.78 31.32 31.74 850,162 +0.41(+1.31%)
Nov 30, 2015 31.27 31.43 31.11 31.33 742,042 +0.15(+0.48%)
Nov 27, 2015 31.14 31.31 31.00 31.18 362,433 +0.14(+0.45%)
Nov 26, 2015 31.14 31.19 30.91 31.04 208,388 +0.00(+0.00%)
Nov 25, 2015 31.12 31.34 30.98 31.04 426,100 -0.10(-0.32%)
Nov 24, 2015 30.90 31.28 30.85 31.14 723,552 +0.17(+0.55%)
Nov 23, 2015 31.51 30.95 30.97 517,492 -0.46(-1.46%)
Nov 20, 2015 31.81 31.83 31.39 31.43 560,239 -0.22(-0.70%)
Nov 19, 2015 31.03 31.66 30.99 31.65 552,866 +0.68(+2.20%)
Nov 18, 2015 31.25 31.34 30.93 30.97 563,218 -0.18(-0.58%)
Nov 17, 2015 30.82 31.30 30.81 31.15 782,860 +0.46(+1.50%)
Nov 16, 2015 29.77 30.69 29.76 30.69 890,940 +1.10(+3.72%)
Nov 13, 2015 29.58 29.78 29.35 29.59 487,945 -0.08(-0.27%)
Nov 12, 2015 29.88 30.06 29.63 29.67 514,808 -0.31(-1.03%)
Nov 11, 2015 30.16 30.22 29.91 29.98 332,131 -0.11(-0.37%)
Nov 10, 2015 30.25 30.30 29.76 30.09 514,268 -0.21(-0.69%)
Nov 09, 2015 30.54 30.55 30.10 30.30 619,517 -0.25(-0.82%)
Nov 06, 2015 29.92 30.61 29.85 30.55 800,241 +0.67(+2.24%)
Nov 05, 2015 29.72 29.90 29.56 29.88 513,254 +0.32(+1.08%)
Nov 04, 2015 29.90 29.99 29.48 29.56 661,136 -0.36(-1.20%)
Nov 03, 2015 29.45 29.94 29.29 29.92 443,521 +0.49(+1.66%)
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.