Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.21 28.21 28.21 0 +0.32(+1.15%)
Jun 27, 2019 27.86 28.02 27.80 27.89 525,712 +0.03(+0.11%)
Jun 26, 2019 28.30 28.48 27.75 27.86 948,496 -0.44(-1.55%)
Jun 25, 2019 28.16 28.44 27.90 28.30 1,207,275 +0.10(+0.35%)
Jun 24, 2019 28.14 28.27 27.85 28.20 2,081,589 +0.02(+0.07%)
Jun 21, 2019 28.36 28.38 27.96 28.18 4,285,155 -0.23(-0.81%)
Jun 20, 2019 28.21 28.42 27.89 28.41 598,554 +0.23(+0.82%)
Jun 19, 2019 28.22 28.38 27.98 28.18 659,168 -0.01(-0.04%)
Jun 18, 2019 27.79 28.27 27.55 28.19 858,145 +0.49(+1.77%)
Jun 17, 2019 27.91 28.08 27.61 27.70 768,645 -0.15(-0.54%)
Jun 14, 2019 27.50 27.95 27.25 27.85 729,679 +0.33(+1.20%)
Jun 13, 2019 27.37 27.78 27.37 27.52 904,541 +0.20(+0.73%)
Jun 12, 2019 28.28 28.31 27.19 27.32 1,633,633 -1.06(-3.74%)
Jun 11, 2019 28.50 28.63 28.34 28.38 744,447 -0.04(-0.14%)
Jun 10, 2019 28.32 28.55 28.25 28.42 1,381,532 +0.12(+0.42%)
Jun 07, 2019 28.45 28.57 28.16 28.30 927,342 -0.18(-0.63%)
Jun 06, 2019 28.30 28.54 28.18 28.48 1,103,779 -0.29(-1.01%)
Jun 05, 2019 28.91 28.95 28.45 28.77 3,533,569 -0.10(-0.35%)
Jun 04, 2019 28.55 28.89 28.43 28.87 1,652,482 +0.40(+1.40%)
Jun 03, 2019 28.47 28.59 28.28 28.47 1,449,983 -0.02(-0.07%)
May 31, 2019 28.61 28.64 28.21 28.49 1,632,456 -0.22(-0.77%)
May 30, 2019 28.82 28.94 28.62 28.71 1,155,762 -0.10(-0.35%)
May 29, 2019 28.66 28.85 28.59 28.81 3,445,311 +0.09(+0.31%)
May 28, 2019 28.98 29.02 28.59 28.72 2,652,948 -0.32(-1.10%)
May 27, 2019 28.91 29.08 28.77 29.04 359,839 +0.24(+0.83%)
May 24, 2019 28.58 29.04 28.58 28.80 954,170 +0.28(+0.98%)
May 23, 2019 28.98 28.99 28.30 28.52 1,896,239 -0.56(-1.93%)
May 22, 2019 28.71 29.24 28.51 29.08 1,798,250 +0.25(+0.87%)
May 21, 2019 28.00 28.85 28.00 28.83 2,275,127 +0.80(+2.85%)
May 17, 2019 28.03 28.03 28.03 0 -0.07(-0.25%)
May 16, 2019 28.61 28.75 27.99 28.10 1,310,360 -0.45(-1.58%)
May 15, 2019 29.28 29.46 28.53 28.55 1,713,741 -0.99(-3.35%)
May 14, 2019 29.11 29.60 29.11 29.54 1,585,135 +0.50(+1.72%)
May 13, 2019 29.64 29.64 28.93 29.04 2,073,043 -0.82(-2.75%)
May 10, 2019 30.03 30.03 29.67 29.86 1,493,231 -0.22(-0.73%)
May 09, 2019 30.26 30.40 29.95 30.08 1,462,655 -0.20(-0.66%)
May 08, 2019 30.10 30.41 30.01 30.28 678,948 +0.13(+0.43%)
May 07, 2019 30.20 30.33 30.02 30.15 1,096,663 -0.25(-0.82%)
May 06, 2019 30.01 30.43 29.81 30.40 1,139,309 +0.05(+0.16%)
May 03, 2019 30.40 30.50 30.26 30.35 690,897 -0.04(-0.13%)
May 02, 2019 30.66 30.68 30.09 30.39 925,499 -0.27(-0.88%)
May 01, 2019 30.75 30.93 30.50 30.66 665,185 -0.08(-0.26%)
Apr 30, 2019 30.78 30.85 30.67 30.74 995,098 -0.02(-0.07%)
Apr 29, 2019 30.67 31.09 30.60 30.76 743,313 +0.12(+0.39%)
Apr 26, 2019 30.48 30.74 30.26 30.64 3,088,223 +0.16(+0.52%)
Apr 25, 2019 30.90 30.90 30.37 30.48 1,581,873 -0.49(-1.58%)
Apr 24, 2019 30.76 31.04 30.57 30.97 1,334,205 +0.18(+0.58%)
Apr 23, 2019 31.85 31.95 30.64 30.79 2,127,279 -1.20(-3.75%)
Apr 22, 2019 32.50 32.50 31.95 31.99 1,269,474 -0.61(-1.87%)
Apr 18, 2019 32.60 32.60 32.60 0 +0.46(+1.43%)
Apr 17, 2019 31.95 32.19 31.80 32.14 2,553,272 +0.16(+0.50%)
Apr 16, 2019 31.81 32.04 31.63 31.98 1,123,321 +0.17(+0.53%)
Apr 15, 2019 31.50 31.83 31.44 31.81 2,095,905 +0.49(+1.56%)
Apr 12, 2019 31.74 31.86 31.31 31.32 4,350,835 -0.30(-0.95%)
Apr 11, 2019 31.31 31.68 31.31 31.62 3,221,263 +0.30(+0.96%)
Apr 10, 2019 31.52 31.56 31.28 31.32 2,875,176 -0.16(-0.51%)
Apr 09, 2019 31.47 31.53 31.19 31.48 1,967,783 -0.25(-0.79%)
Apr 08, 2019 31.85 32.07 31.61 31.73 1,424,109 -0.21(-0.66%)
Apr 05, 2019 31.91 32.11 31.85 31.94 1,270,487 +0.03(+0.09%)
Apr 04, 2019 31.91 32.06 31.75 31.91 1,871,336 +0.05(+0.16%)
Apr 03, 2019 31.94 32.16 31.84 31.86 1,912,666 -0.06(-0.19%)
Apr 02, 2019 31.52 31.92 31.52 31.92 2,007,736 +0.37(+1.17%)
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.