Skip to main content

Power Corporation of Canada (TSX: POW )

37.91 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.77 29.01 28.75 28.77 571,617 +0.00(+0.00%)
Oct 28, 2016 28.98 29.06 28.65 28.77 431,294 -0.21(-0.72%)
Oct 27, 2016 28.93 29.15 28.89 28.98 771,413 +0.11(+0.38%)
Oct 26, 2016 28.65 29.00 28.63 28.87 799,506 +0.16(+0.56%)
Oct 25, 2016 28.72 28.83 28.66 28.71 497,257 -0.03(-0.10%)
Oct 24, 2016 28.66 28.75 28.55 28.74 331,234 +0.10(+0.35%)
Oct 21, 2016 28.42 28.64 28.38 28.64 446,304 +0.16(+0.56%)
Oct 20, 2016 28.49 28.54 28.41 28.48 517,494 -0.05(-0.18%)
Oct 19, 2016 28.69 28.69 28.44 28.53 428,311 -0.10(-0.35%)
Oct 18, 2016 28.47 28.75 28.39 28.63 545,529 +0.24(+0.85%)
Oct 17, 2016 28.28 28.43 28.17 28.39 397,444 +0.14(+0.50%)
Oct 14, 2016 28.49 28.59 28.24 28.25 427,027 -0.08(-0.28%)
Oct 13, 2016 28.14 28.34 27.84 28.33 599,751 +0.00(+0.00%)
Oct 12, 2016 28.44 28.44 28.28 28.33 442,830 -0.10(-0.35%)
Oct 11, 2016 28.31 28.43 28.18 28.43 360,503 +0.07(+0.25%)
Oct 07, 2016 28.36 28.36 28.36 0 +0.05(+0.18%)
Oct 06, 2016 28.11 28.33 27.97 28.31 630,677 +0.20(+0.71%)
Oct 05, 2016 27.50 28.13 27.48 28.11 696,873 +0.61(+2.22%)
Oct 04, 2016 27.65 27.83 27.32 27.50 504,588 -0.10(-0.36%)
Oct 03, 2016 27.61 27.85 27.54 27.60 471,660 -0.19(-0.68%)
Sep 30, 2016 27.93 28.09 27.76 27.79 810,023 -0.09(-0.32%)
Sep 29, 2016 27.90 28.10 27.76 27.88 378,075 -0.03(-0.11%)
Sep 28, 2016 27.82 28.00 27.67 27.91 794,333 +0.09(+0.32%)
Sep 27, 2016 27.88 27.98 27.69 27.82 377,162 -0.14(-0.50%)
Sep 26, 2016 28.03 28.09 27.88 27.96 454,263 -0.17(-0.60%)
Sep 23, 2016 28.26 28.34 28.11 28.13 460,240 -0.21(-0.74%)
Sep 22, 2016 28.29 28.47 28.20 28.34 1,151,708 +0.12(+0.43%)
Sep 21, 2016 27.92 28.27 27.90 28.22 776,488 +0.32(+1.15%)
Sep 20, 2016 27.65 27.93 27.65 27.90 596,353 +0.30(+1.09%)
Sep 19, 2016 27.41 27.63 27.35 27.60 493,840 +0.21(+0.77%)
Sep 16, 2016 27.31 27.45 27.15 27.39 1,292,610 -0.03(-0.11%)
Sep 15, 2016 27.01 27.50 27.00 27.42 606,224 +0.42(+1.56%)
Sep 14, 2016 27.15 27.23 26.97 27.00 563,813 -0.19(-0.70%)
Sep 13, 2016 27.03 27.29 26.90 27.19 645,097 -0.04(-0.15%)
Sep 12, 2016 26.96 27.33 26.80 27.23 906,862 +0.25(+0.93%)
Sep 09, 2016 27.09 27.14 26.95 26.98 651,801 -0.21(-0.77%)
Sep 08, 2016 27.13 27.27 27.08 27.19 454,931 +0.04(+0.15%)
Sep 07, 2016 27.16 27.20 27.01 27.15 626,718 -0.25(-0.91%)
Sep 06, 2016 27.60 27.64 27.37 27.40 698,572 -0.15(-0.54%)
Sep 02, 2016 27.55 27.55 27.55 0 -0.13(-0.47%)
Sep 01, 2016 27.72 27.75 27.46 27.68 554,547 -0.04(-0.14%)
Aug 31, 2016 28.16 28.20 27.60 27.72 821,255 -0.42(-1.49%)
Aug 30, 2016 27.71 28.17 27.62 28.14 785,820 +0.46(+1.66%)
Aug 29, 2016 27.60 27.78 27.53 27.68 444,512 +0.08(+0.29%)
Aug 26, 2016 27.43 27.62 27.39 27.60 373,455 +0.24(+0.88%)
Aug 25, 2016 27.34 27.50 27.34 27.36 286,646 -0.01(-0.04%)
Aug 24, 2016 27.35 27.58 27.21 27.37 468,933 +0.13(+0.48%)
Aug 23, 2016 27.45 27.50 27.14 27.24 527,485 -0.09(-0.33%)
Aug 22, 2016 27.21 27.37 27.04 27.33 452,966 +0.09(+0.33%)
Aug 19, 2016 27.14 27.26 26.97 27.24 411,451 +0.15(+0.55%)
Aug 18, 2016 27.26 27.26 27.08 27.09 393,645 -0.17(-0.62%)
Aug 17, 2016 27.23 27.34 27.20 27.26 268,934 +0.00(+0.00%)
Aug 16, 2016 27.27 27.44 27.17 27.26 392,222 -0.05(-0.18%)
Aug 15, 2016 27.06 27.39 27.06 27.31 405,496 +0.28(+1.04%)
Aug 12, 2016 27.44 27.44 26.95 27.03 805,159 -0.40(-1.46%)
Aug 11, 2016 27.63 27.71 27.42 27.43 458,990 -0.15(-0.54%)
Aug 10, 2016 27.76 27.86 27.34 27.58 711,238 -0.23(-0.83%)
Aug 09, 2016 27.92 28.13 27.73 27.81 501,226 -0.15(-0.54%)
Aug 08, 2016 27.64 28.08 27.62 27.96 693,275 +0.34(+1.23%)
Aug 05, 2016 27.72 27.77 27.59 27.62 882,671 +0.07(+0.25%)
Aug 04, 2016 28.25 28.30 27.55 27.55 954,851 -0.71(-2.51%)
Aug 03, 2016 28.21 28.46 28.18 28.26 590,435 +0.01(+0.04%)
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.