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 (%)
Aug 30, 2019 28.07 28.07 28.07 0 +0.16(+0.57%)
Aug 29, 2019 27.54 27.97 27.54 27.91 638,814 +0.43(+1.56%)
Aug 28, 2019 27.11 27.52 27.11 27.48 498,464 +0.34(+1.25%)
Aug 27, 2019 27.42 27.45 27.09 27.14 1,233,962 -0.16(-0.59%)
Aug 26, 2019 27.35 27.48 27.16 27.30 669,485 +0.03(+0.11%)
Aug 23, 2019 27.37 27.49 27.20 27.27 1,162,616 -0.21(-0.76%)
Aug 22, 2019 27.41 27.58 27.41 27.48 401,007 +0.09(+0.33%)
Aug 21, 2019 27.44 27.54 27.32 27.39 455,481 +0.00(+0.00%)
Aug 20, 2019 27.50 27.53 27.21 27.39 642,619 -0.17(-0.62%)
Aug 19, 2019 27.26 27.60 27.13 27.56 1,015,617 +0.46(+1.70%)
Aug 16, 2019 26.95 27.14 26.86 27.10 489,039 +0.28(+1.04%)
Aug 15, 2019 26.81 26.96 26.79 26.82 708,481 +0.00(+0.00%)
Aug 14, 2019 26.77 26.89 26.66 26.82 689,682 -0.18(-0.67%)
Aug 13, 2019 26.90 27.21 26.82 27.00 635,895 +0.05(+0.19%)
Aug 12, 2019 27.01 27.08 26.79 26.95 572,139 -0.35(-1.28%)
Aug 09, 2019 27.23 27.39 27.22 27.30 699,795 +0.03(+0.11%)
Aug 08, 2019 27.15 27.42 26.97 27.27 710,541 +0.19(+0.70%)
Aug 07, 2019 27.01 27.13 26.82 27.08 846,283 -0.07(-0.26%)
Aug 06, 2019 27.48 27.50 26.94 27.15 2,152,609 -0.67(-2.41%)
Aug 02, 2019 27.82 27.82 27.82 0 -0.14(-0.50%)
Aug 01, 2019 27.87 28.05 27.73 27.96 1,412,035 -0.02(-0.07%)
Jul 31, 2019 27.83 28.07 27.72 27.98 1,738,332 +0.10(+0.36%)
Jul 30, 2019 28.04 28.06 27.67 27.88 613,193 -0.32(-1.13%)
Jul 29, 2019 28.05 28.29 28.00 28.20 601,862 +0.19(+0.68%)
Jul 26, 2019 28.04 28.30 27.95 28.01 491,129 -0.01(-0.04%)
Jul 25, 2019 28.46 28.51 27.95 28.02 1,310,122 -0.50(-1.75%)
Jul 24, 2019 28.52 28.57 28.31 28.52 609,225 -0.06(-0.21%)
Jul 23, 2019 28.40 28.67 28.40 28.58 615,866 +0.24(+0.85%)
Jul 22, 2019 28.40 28.47 28.29 28.34 442,876 -0.13(-0.46%)
Jul 19, 2019 28.37 28.50 28.24 28.47 800,168 +0.20(+0.71%)
Jul 18, 2019 28.27 28.54 28.27 28.27 698,602 -0.10(-0.35%)
Jul 17, 2019 28.29 28.40 28.14 28.37 1,407,779 +0.03(+0.11%)
Jul 16, 2019 28.27 28.39 28.20 28.34 610,583 +0.05(+0.18%)
Jul 15, 2019 28.08 28.32 28.06 28.29 564,089 +0.22(+0.78%)
Jul 12, 2019 28.14 28.26 28.04 28.07 1,371,695 -0.10(-0.35%)
Jul 11, 2019 28.29 28.30 28.10 28.17 742,265 -0.12(-0.42%)
Jul 10, 2019 28.10 28.34 28.04 28.29 699,449 +0.15(+0.53%)
Jul 09, 2019 28.05 28.14 27.78 28.14 1,263,509 +0.03(+0.11%)
Jul 08, 2019 28.12 28.28 28.06 28.11 1,245,534 -0.07(-0.25%)
Jul 05, 2019 28.31 28.31 28.09 28.18 630,541 -0.15(-0.53%)
Jul 04, 2019 28.43 28.56 28.32 28.33 214,301 -0.08(-0.28%)
Jul 03, 2019 28.16 28.57 28.09 28.41 494,315 +0.20(+0.71%)
Jul 02, 2019 28.28 28.42 28.07 28.21 794,225 +0.00(+0.00%)
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%)
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.