Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.29 CAD +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2016 28.42 28.50 28.04 28.25 765,061 -0.19(-0.67%)
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%)
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.