Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.75 30.75 30.75 0 +0.20(+0.65%)
Jul 30, 2015 30.54 30.71 30.31 30.55 1,354,567 +0.05(+0.16%)
Jul 29, 2015 30.01 30.67 29.95 30.50 672,448 +0.52(+1.73%)
Jul 28, 2015 29.96 30.10 29.75 29.98 648,828 +0.08(+0.27%)
Jul 27, 2015 30.40 30.40 29.67 29.90 838,964 -1.08(-3.49%)
Jul 24, 2015 31.61 31.92 30.87 30.98 692,345 -0.63(-1.99%)
Jul 23, 2015 32.05 32.17 31.46 31.61 365,314 -0.49(-1.53%)
Jul 22, 2015 32.00 32.31 31.74 32.10 351,644 -0.05(-0.16%)
Jul 21, 2015 32.24 32.46 31.90 32.15 341,855 -0.12(-0.37%)
Jul 20, 2015 32.56 32.61 32.21 32.27 407,464 -0.23(-0.71%)
Jul 17, 2015 32.61 32.61 32.27 32.50 367,127 -0.03(-0.09%)
Jul 16, 2015 32.50 32.65 32.48 32.53 421,990 +0.12(+0.37%)
Jul 15, 2015 32.15 32.49 32.04 32.41 445,524 +0.37(+1.15%)
Jul 14, 2015 32.16 32.20 31.77 32.04 340,371 -0.13(-0.40%)
Jul 13, 2015 31.81 32.21 31.75 32.17 523,174 +0.56(+1.77%)
Jul 10, 2015 31.50 31.70 31.28 31.61 1,115,516 +0.47(+1.51%)
Jul 09, 2015 32.05 32.12 31.05 31.14 640,252 -0.70(-2.20%)
Jul 08, 2015 32.00 32.09 31.61 31.84 522,043 -0.32(-1.00%)
Jul 07, 2015 32.12 32.18 31.53 32.16 483,622 +0.04(+0.12%)
Jul 06, 2015 32.11 32.19 31.91 32.12 1,022,143 -0.27(-0.83%)
Jul 03, 2015 32.30 32.40 32.10 32.39 86,525 +0.24(+0.75%)
Jul 02, 2015 31.90 32.26 31.70 32.15 519,288 +0.21(+0.66%)
Jun 30, 2015 31.94 31.94 31.94 0 +0.08(+0.25%)
Jun 29, 2015 32.58 32.60 31.85 31.86 676,170 -1.14(-3.45%)
Jun 26, 2015 33.25 33.27 32.84 33.00 418,966 -0.26(-0.78%)
Jun 25, 2015 33.09 33.48 32.98 33.26 703,994 +0.20(+0.60%)
Jun 24, 2015 32.45 33.06 32.32 33.06 1,379,945 +0.61(+1.88%)
Jun 23, 2015 32.20 32.50 32.15 32.45 573,024 +0.38(+1.18%)
Jun 22, 2015 31.64 32.20 31.57 32.07 3,064,745 +0.44(+1.39%)
Jun 19, 2015 32.02 32.43 31.41 31.63 2,800,536 -0.80(-2.47%)
Jun 18, 2015 32.36 32.53 32.22 32.43 463,840 +0.13(+0.40%)
Jun 17, 2015 32.58 32.76 32.10 32.30 440,198 -0.27(-0.83%)
Jun 16, 2015 32.84 32.85 32.44 32.57 401,093 -0.15(-0.46%)
Jun 15, 2015 32.48 32.78 32.43 32.72 418,515 +0.04(+0.12%)
Jun 12, 2015 32.76 32.79 32.44 32.68 508,226 -0.15(-0.46%)
Jun 11, 2015 33.12 33.35 32.81 32.83 677,095 -0.07(-0.21%)
Jun 10, 2015 32.54 32.94 32.51 32.90 596,107 +0.41(+1.26%)
Jun 09, 2015 32.03 32.52 31.98 32.49 527,489 +0.32(+0.99%)
Jun 08, 2015 32.21 32.30 31.88 32.17 507,917 -0.11(-0.34%)
Jun 05, 2015 32.31 32.58 32.07 32.28 487,008 -0.38(-1.16%)
Jun 04, 2015 32.83 32.95 32.37 32.66 398,606 -0.30(-0.91%)
Jun 03, 2015 32.64 33.09 32.58 32.96 380,916 +0.37(+1.14%)
Jun 02, 2015 32.33 32.80 32.20 32.59 368,509 +0.26(+0.80%)
Jun 01, 2015 32.33 32.41 31.89 32.33 370,947 +0.14(+0.43%)
May 29, 2015 32.36 32.45 32.02 32.19 589,862 -0.26(-0.80%)
May 28, 2015 32.55 32.58 32.14 32.45 460,016 -0.12(-0.37%)
May 27, 2015 32.51 32.77 32.31 32.57 347,593 +0.09(+0.28%)
May 26, 2015 32.78 32.10 32.48 596,676 -0.30(-0.92%)
May 25, 2015 32.75 32.94 32.75 32.78 99,508 -0.03(-0.09%)
May 22, 2015 32.81 32.95 32.53 32.81 388,925 +0.06(+0.18%)
May 21, 2015 32.58 33.01 32.58 32.75 558,876 +0.26(+0.80%)
May 20, 2015 33.04 33.05 32.45 32.49 520,084 -0.48(-1.46%)
May 19, 2015 32.89 33.09 32.65 32.97 613,255 +0.32(+0.98%)
May 15, 2015 32.65 32.65 32.65 0 +0.20(+0.62%)
May 14, 2015 32.38 32.54 32.10 32.45 299,738 +0.24(+0.75%)
May 13, 2015 32.65 32.70 32.10 32.21 479,951 -0.39(-1.20%)
May 12, 2015 33.52 33.52 32.54 32.60 627,098 -0.94(-2.80%)
May 11, 2015 33.50 33.75 33.40 33.54 523,615 +0.04(+0.12%)
May 08, 2015 33.46 33.87 33.46 33.50 271,320 +0.19(+0.57%)
May 07, 2015 33.06 33.38 32.69 33.31 602,276 +0.39(+1.18%)
May 06, 2015 33.46 33.56 32.69 32.92 399,558 -0.43(-1.29%)
May 05, 2015 33.80 34.05 33.30 33.35 449,434 -0.42(-1.24%)
May 04, 2015 33.35 33.87 33.30 33.77 359,979 +0.43(+1.29%)
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.