Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.76 29.34 29.39 861,208 -0.30(-1.01%)
Oct 29, 2015 29.93 29.93 29.54 29.69 409,293 -0.25(-0.84%)
Oct 28, 2015 29.42 29.94 29.36 29.94 520,992 +0.53(+1.80%)
Oct 27, 2015 29.51 29.67 29.33 29.41 665,888 -0.15(-0.51%)
Oct 26, 2015 29.85 29.92 29.43 29.56 649,761 -0.12(-0.40%)
Oct 23, 2015 29.99 30.07 29.64 29.68 1,001,908 +0.07(+0.24%)
Oct 22, 2015 29.10 29.69 29.07 29.61 1,052,913 +0.63(+2.17%)
Oct 21, 2015 28.92 29.29 28.81 28.98 1,163,770 +0.22(+0.76%)
Oct 20, 2015 28.82 29.08 28.73 28.76 1,307,769 -0.04(-0.14%)
Oct 19, 2015 28.74 29.00 28.57 28.80 670,839 +0.15(+0.52%)
Oct 16, 2015 28.67 28.88 28.45 28.65 474,318 +0.14(+0.49%)
Oct 15, 2015 28.75 28.93 28.37 28.51 750,533 -0.02(-0.07%)
Oct 14, 2015 28.99 29.07 28.47 28.53 930,688 -0.42(-1.45%)
Oct 13, 2015 29.29 29.29 28.85 28.95 695,643 -0.24(-0.82%)
Oct 09, 2015 29.19 29.19 29.19 0 -0.08(-0.27%)
Oct 08, 2015 28.85 29.27 28.73 29.27 695,993 +0.38(+1.32%)
Oct 07, 2015 28.97 29.26 28.73 28.89 556,109 +0.14(+0.49%)
Oct 06, 2015 28.46 28.78 28.28 28.75 577,179 +0.35(+1.23%)
Oct 05, 2015 27.82 28.55 27.80 28.40 2,292,052 +0.83(+3.01%)
Oct 02, 2015 27.44 27.61 27.16 27.57 694,477 -0.08(-0.29%)
Oct 01, 2015 27.81 27.99 27.41 27.65 857,690 -0.02(-0.07%)
Sep 30, 2015 27.61 27.73 27.49 27.67 853,570 +0.27(+0.99%)
Sep 29, 2015 27.19 27.43 27.09 27.40 655,457 +0.21(+0.77%)
Sep 28, 2015 27.66 27.66 27.15 27.19 653,625 -0.53(-1.91%)
Sep 25, 2015 27.52 28.00 27.41 27.72 767,728 +0.47(+1.72%)
Sep 24, 2015 27.39 27.50 27.23 27.25 505,605 -0.25(-0.91%)
Sep 23, 2015 27.55 27.60 27.30 27.50 303,192 +0.06(+0.22%)
Sep 22, 2015 27.72 27.78 27.28 27.44 614,474 -0.65(-2.31%)
Sep 21, 2015 27.73 28.27 27.72 28.09 704,851 +0.41(+1.48%)
Sep 18, 2015 27.81 27.81 27.46 27.68 2,635,651 -0.35(-1.25%)
Sep 17, 2015 28.52 28.65 28.01 28.03 737,672 -0.58(-2.03%)
Sep 16, 2015 27.92 28.70 27.90 28.61 1,533,961 +0.78(+2.80%)
Sep 15, 2015 27.54 27.92 27.41 27.83 802,551 +0.32(+1.16%)
Sep 14, 2015 27.75 27.95 27.51 27.51 420,533 -0.23(-0.83%)
Sep 11, 2015 27.67 27.81 27.57 27.74 362,627 -0.01(-0.04%)
Sep 10, 2015 27.62 28.05 27.60 27.75 438,275 -0.02(-0.07%)
Sep 09, 2015 27.94 28.28 27.74 27.77 541,460 +0.09(+0.33%)
Sep 08, 2015 27.56 28.12 27.52 27.68 958,107 +0.53(+1.95%)
Sep 04, 2015 27.15 27.15 27.15 0 -1.19(-4.20%)
Sep 03, 2015 28.40 28.64 28.23 28.34 542,985 +0.08(+0.28%)
Sep 02, 2015 28.22 28.42 27.91 28.26 868,121 +0.20(+0.71%)
Sep 01, 2015 28.28 28.47 27.85 28.06 962,335 -0.74(-2.57%)
Aug 31, 2015 29.09 29.09 28.40 28.80 923,468 -0.22(-0.76%)
Aug 28, 2015 29.09 29.30 28.82 29.02 461,379 -0.23(-0.79%)
Aug 27, 2015 29.00 29.67 28.87 29.25 2,669,622 +0.45(+1.56%)
Aug 26, 2015 28.87 28.87 27.56 28.80 1,108,103 +0.60(+2.13%)
Aug 25, 2015 28.37 28.87 28.05 28.20 1,959,698 +0.48(+1.73%)
Aug 24, 2015 27.50 28.34 26.50 27.72 1,092,962 -0.97(-3.38%)
Aug 21, 2015 29.08 28.53 28.69 937,536 -0.31(-1.07%)
Aug 20, 2015 29.05 29.16 28.88 29.00 867,490 -0.26(-0.89%)
Aug 19, 2015 29.68 29.68 29.19 29.26 508,340 -0.40(-1.35%)
Aug 18, 2015 29.73 29.76 29.38 29.66 485,060 -0.07(-0.24%)
Aug 17, 2015 29.75 29.78 29.32 29.73 351,872 -0.09(-0.30%)
Aug 14, 2015 29.61 29.88 29.46 29.82 578,395 +0.32(+1.08%)
Aug 13, 2015 29.92 30.01 29.41 29.50 404,488 -0.37(-1.24%)
Aug 12, 2015 29.90 29.95 29.50 29.87 500,998 -0.15(-0.50%)
Aug 11, 2015 30.00 30.02 29.65 30.02 654,632 +0.09(+0.30%)
Aug 10, 2015 29.48 29.98 29.30 29.93 642,262 +0.89(+3.06%)
Aug 07, 2015 30.00 30.15 28.96 29.04 778,688 -0.85(-2.84%)
Aug 06, 2015 30.97 31.02 29.70 29.89 876,024 -1.11(-3.58%)
Aug 05, 2015 31.10 31.10 30.87 31.00 546,715 +0.05(+0.16%)
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.