Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.42 CAD -0.07 (-0.20%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.37 32.37 32.37 0 +0.07(+0.22%)
Dec 28, 2017 32.21 32.30 31.97 32.30 274,525 +0.09(+0.28%)
Dec 27, 2017 32.39 32.48 32.21 32.21 263,015 -0.19(-0.59%)
Dec 22, 2017 32.60 32.60 32.37 32.40 245,149 -0.26(-0.80%)
Dec 21, 2017 32.59 32.70 32.45 32.66 307,643 +0.08(+0.25%)
Dec 20, 2017 33.00 33.00 32.49 32.58 547,147 -0.35(-1.06%)
Dec 19, 2017 32.80 33.05 32.80 32.93 848,300 +0.12(+0.37%)
Dec 18, 2017 32.66 32.84 32.59 32.81 653,837 +0.19(+0.58%)
Dec 15, 2017 32.36 32.66 32.24 32.62 2,314,000 +0.36(+1.12%)
Dec 14, 2017 32.35 32.58 32.16 32.26 463,700 -0.09(-0.28%)
Dec 13, 2017 32.35 32.53 32.22 32.35 579,586 +0.01(+0.03%)
Dec 12, 2017 32.37 32.49 32.28 32.34 872,843 -0.02(-0.06%)
Dec 11, 2017 32.42 32.44 32.28 32.36 371,027 -0.05(-0.15%)
Dec 08, 2017 31.95 32.46 31.95 32.41 521,862 +0.48(+1.50%)
Dec 07, 2017 32.04 32.21 31.90 31.93 777,083 -0.48(-1.48%)
Dec 06, 2017 32.55 32.68 32.34 32.41 691,633 -0.17(-0.52%)
Dec 05, 2017 32.75 32.85 32.55 32.58 529,273 -0.21(-0.64%)
Dec 04, 2017 32.99 33.00 32.75 32.79 538,871 -0.02(-0.06%)
Dec 01, 2017 32.74 32.91 32.68 32.81 642,453 +0.12(+0.37%)
Nov 30, 2017 32.85 32.98 32.69 32.69 839,931 -0.14(-0.43%)
Nov 29, 2017 32.99 33.06 32.65 32.83 387,848 -0.04(-0.12%)
Nov 28, 2017 33.00 33.03 32.75 32.87 506,470 +0.00(+0.00%)
Nov 27, 2017 32.96 33.01 32.83 32.87 809,075 -0.09(-0.27%)
Nov 24, 2017 32.90 33.00 32.76 32.96 238,738 +0.12(+0.37%)
Nov 23, 2017 32.95 32.98 32.77 32.84 168,655 +0.02(+0.06%)
Nov 22, 2017 33.09 33.21 32.77 32.82 311,767 -0.21(-0.64%)
Nov 21, 2017 32.96 33.15 32.96 33.03 391,652 +0.09(+0.27%)
Nov 20, 2017 32.90 33.15 32.90 32.94 483,443 +0.02(+0.06%)
Nov 17, 2017 32.90 33.10 32.79 32.92 342,762 +0.03(+0.09%)
Nov 16, 2017 32.82 33.15 32.75 32.89 568,157 +0.23(+0.70%)
Nov 15, 2017 32.71 32.81 32.62 32.66 361,142 -0.19(-0.58%)
Nov 14, 2017 32.67 33.02 32.67 32.85 531,066 +0.08(+0.24%)
Nov 13, 2017 32.33 32.80 32.32 32.77 481,992 +0.29(+0.89%)
Nov 10, 2017 33.10 33.10 32.32 32.48 522,036 -0.54(-1.64%)
Nov 09, 2017 33.05 33.24 32.86 33.02 500,392 -0.16(-0.48%)
Nov 08, 2017 33.69 33.69 32.97 33.18 767,819 -0.50(-1.48%)
Nov 07, 2017 33.36 33.68 33.31 33.68 551,627 +0.41(+1.23%)
Nov 06, 2017 33.30 33.39 33.10 33.27 406,820 +0.06(+0.18%)
Nov 03, 2017 33.22 33.35 33.06 33.21 434,341 -0.06(-0.18%)
Nov 02, 2017 33.05 33.38 32.97 33.27 786,326 +0.20(+0.60%)
Nov 01, 2017 33.16 33.25 33.01 33.07 407,459 -0.01(-0.03%)
Oct 31, 2017 32.87 33.32 32.87 33.08 726,116 +0.22(+0.67%)
Oct 30, 2017 32.81 33.16 32.81 32.86 404,780 -0.03(-0.09%)
Oct 27, 2017 33.16 33.19 32.89 32.89 442,806 -0.26(-0.78%)
Oct 26, 2017 32.92 33.25 32.90 33.15 470,087 +0.23(+0.70%)
Oct 25, 2017 32.99 33.03 32.77 32.92 495,167 -0.02(-0.06%)
Oct 24, 2017 32.95 33.18 32.83 32.94 621,349 +0.05(+0.15%)
Oct 23, 2017 32.81 33.06 32.81 32.89 304,926 +0.09(+0.27%)
Oct 20, 2017 32.50 33.01 32.45 32.80 594,077 +0.36(+1.11%)
Oct 19, 2017 32.18 32.46 32.16 32.44 878,282 +0.18(+0.56%)
Oct 18, 2017 32.57 32.66 32.26 32.26 567,671 -0.32(-0.98%)
Oct 17, 2017 32.50 32.63 32.50 32.58 341,027 +0.07(+0.22%)
Oct 16, 2017 32.62 32.67 32.47 32.51 338,212 -0.06(-0.18%)
Oct 13, 2017 32.33 32.63 32.32 32.57 573,136 +0.23(+0.71%)
Oct 12, 2017 32.37 32.43 32.23 32.34 552,710 +0.04(+0.12%)
Oct 11, 2017 32.23 32.36 32.15 32.30 376,536 +0.05(+0.16%)
Oct 10, 2017 31.99 32.30 31.91 32.25 451,237 +0.29(+0.91%)
Oct 06, 2017 31.92 31.98 31.80 31.96 442,379 -0.03(-0.09%)
Oct 05, 2017 31.94 32.05 31.90 31.99 432,245 +0.08(+0.25%)
Oct 04, 2017 31.80 32.05 31.80 31.91 844,476 +0.01(+0.03%)
Oct 03, 2017 31.88 31.91 31.84 31.90 437,698 +0.03(+0.09%)
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.