Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.44 28.44 28.44 0 -0.10(-0.35%)
Jul 28, 2016 28.40 28.63 28.29 28.54 551,395 +0.17(+0.60%)
Jul 27, 2016 28.33 28.44 28.29 28.37 347,828 +0.06(+0.21%)
Jul 26, 2016 28.33 28.44 28.25 28.31 607,637 -0.04(-0.14%)
Jul 25, 2016 28.36 28.59 28.24 28.35 385,554 -0.03(-0.11%)
Jul 22, 2016 28.36 28.49 28.24 28.38 383,695 +0.13(+0.46%)
Jul 21, 2016 28.34 28.36 28.07 28.25 538,369 -0.08(-0.28%)
Jul 20, 2016 28.21 28.36 28.16 28.33 498,964 +0.18(+0.64%)
Jul 19, 2016 28.28 28.33 28.06 28.15 468,425 -0.15(-0.53%)
Jul 18, 2016 28.12 28.35 28.12 28.30 408,574 +0.22(+0.78%)
Jul 15, 2016 28.30 28.35 28.06 28.08 419,794 -0.14(-0.50%)
Jul 14, 2016 28.23 28.33 28.17 28.22 398,421 +0.22(+0.79%)
Jul 13, 2016 28.11 28.22 27.86 28.00 492,967 -0.09(-0.32%)
Jul 12, 2016 27.75 28.14 27.61 28.09 777,797 +0.53(+1.92%)
Jul 11, 2016 27.63 27.77 27.54 27.56 450,237 +0.14(+0.51%)
Jul 08, 2016 27.70 27.22 27.42 656,721 +0.20(+0.73%)
Jul 07, 2016 27.21 27.42 27.10 27.22 504,635 -0.54(-1.95%)
Jul 05, 2016 27.85 27.95 27.55 27.76 743,696 -0.21(-0.75%)
Jul 04, 2016 27.79 27.97 27.60 27.97 420,855 +0.47(+1.71%)
Jun 30, 2016 27.50 27.50 27.50 0 +0.10(+0.36%)
Jun 29, 2016 27.42 27.50 27.17 27.40 791,341 +0.24(+0.88%)
Jun 28, 2016 27.12 27.35 26.97 27.16 2,439,449 +0.39(+1.46%)
Jun 27, 2016 27.48 27.49 26.63 26.77 2,186,648 -0.89(-3.22%)
Jun 24, 2016 28.10 28.34 27.46 27.66 972,807 -1.34(-4.62%)
Jun 23, 2016 28.95 29.22 28.92 29.00 392,358 +0.27(+0.94%)
Jun 22, 2016 28.90 29.11 28.71 28.73 401,011 -0.12(-0.42%)
Jun 21, 2016 28.79 28.90 28.64 28.85 391,565 +0.21(+0.73%)
Jun 20, 2016 28.62 28.80 28.59 28.64 509,900 +0.32(+1.13%)
Jun 17, 2016 28.27 28.51 28.24 28.32 2,390,278 +0.06(+0.21%)
Jun 16, 2016 28.28 28.33 27.99 28.26 546,562 -0.14(-0.49%)
Jun 15, 2016 28.54 28.62 28.38 28.40 1,035,369 -0.13(-0.46%)
Jun 14, 2016 28.70 28.79 28.41 28.53 549,690 -0.17(-0.59%)
Jun 13, 2016 28.57 28.96 28.53 28.70 644,435 +0.01(+0.03%)
Jun 10, 2016 28.75 28.77 28.45 28.69 619,800 -0.14(-0.49%)
Jun 09, 2016 29.10 29.16 28.82 28.83 557,773 -0.38(-1.30%)
Jun 08, 2016 29.12 29.28 29.05 29.21 1,130,721 +0.20(+0.69%)
Jun 07, 2016 29.11 29.16 28.98 29.01 846,600 -0.28(-0.96%)
Jun 06, 2016 29.35 29.46 29.25 29.29 671,234 -0.01(-0.03%)
Jun 03, 2016 29.40 29.40 29.03 29.30 705,583 -0.18(-0.61%)
Jun 02, 2016 29.45 29.64 29.34 29.48 483,287 +0.03(+0.10%)
Jun 01, 2016 29.45 29.70 29.28 29.45 577,309 -0.13(-0.44%)
May 31, 2016 29.97 29.97 29.52 29.58 1,057,045 -0.31(-1.04%)
May 30, 2016 29.92 30.05 29.74 29.89 197,042 +0.11(+0.37%)
May 27, 2016 29.55 29.85 29.55 29.78 439,935 +0.28(+0.95%)
May 26, 2016 29.73 29.80 29.48 29.50 431,064 -0.03(-0.10%)
May 25, 2016 29.49 29.76 29.48 29.53 567,194 +0.18(+0.61%)
May 24, 2016 29.21 29.72 29.21 29.35 721,242 +0.29(+1.00%)
May 20, 2016 29.06 29.06 29.06 0 +0.17(+0.59%)
May 19, 2016 28.89 28.99 28.61 28.89 478,763 -0.10(-0.34%)
May 18, 2016 28.82 29.07 28.81 28.99 571,609 +0.06(+0.21%)
May 17, 2016 28.85 28.98 28.63 28.93 628,141 +0.09(+0.31%)
May 16, 2016 28.94 28.95 28.42 28.84 779,493 -0.05(-0.17%)
May 13, 2016 29.02 29.23 28.86 28.89 375,795 -0.13(-0.45%)
May 12, 2016 29.01 29.14 28.75 29.02 505,387 +0.18(+0.62%)
May 11, 2016 28.90 29.13 28.76 28.84 410,023 -0.06(-0.21%)
May 10, 2016 29.00 29.20 28.87 28.90 372,899 +0.06(+0.21%)
May 09, 2016 28.70 28.90 28.54 28.84 613,199 +0.11(+0.38%)
May 06, 2016 29.23 29.27 28.70 28.73 871,092 -0.56(-1.91%)
May 05, 2016 29.67 29.94 29.24 29.29 582,959 -0.27(-0.91%)
May 04, 2016 29.72 29.97 29.50 29.56 509,282 -0.26(-0.87%)
May 03, 2016 30.45 30.47 29.75 29.82 657,760 -0.86(-2.80%)
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.