Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.51 CAD -0.11 (-0.35%)
Streaming Delayed Price Updated: 4:18 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.60 26.68 26.26 26.50 1,306,631 -0.12(-0.45%)
Nov 29, 2018 26.52 26.83 26.52 26.62 1,000,033 +0.03(+0.11%)
Nov 28, 2018 26.29 26.59 26.18 26.59 1,208,054 +0.38(+1.45%)
Nov 27, 2018 26.57 26.63 26.16 26.21 758,106 -0.37(-1.39%)
Nov 26, 2018 26.76 26.92 26.47 26.58 787,147 -0.18(-0.67%)
Nov 23, 2018 26.65 26.86 26.60 26.76 317,644 +0.06(+0.22%)
Nov 22, 2018 26.67 26.83 26.61 26.70 229,722 +0.11(+0.41%)
Nov 21, 2018 26.67 27.04 26.56 26.59 999,631 -0.06(-0.23%)
Nov 20, 2018 26.86 26.86 26.48 26.65 680,257 -0.31(-1.15%)
Nov 19, 2018 27.05 27.09 26.89 26.96 780,286 -0.08(-0.30%)
Nov 16, 2018 27.01 27.15 26.96 27.04 640,560 -0.08(-0.29%)
Nov 15, 2018 27.04 27.13 26.88 27.12 586,152 +0.02(+0.07%)
Nov 14, 2018 27.06 27.45 26.94 27.10 767,003 +0.12(+0.44%)
Nov 13, 2018 26.91 27.17 26.88 26.98 881,670 +0.04(+0.15%)
Nov 12, 2018 26.89 26.96 26.69 26.94 640,023 +0.05(+0.19%)
Nov 09, 2018 27.30 27.60 26.86 26.89 954,887 -0.44(-1.61%)
Nov 08, 2018 27.27 27.42 27.04 27.33 795,066 +0.13(+0.48%)
Nov 07, 2018 27.59 27.59 27.05 27.20 1,070,271 -0.22(-0.80%)
Nov 06, 2018 27.69 27.70 27.30 27.42 585,349 -0.30(-1.08%)
Nov 05, 2018 27.27 27.85 27.27 27.72 1,014,683 +0.40(+1.46%)
Nov 02, 2018 27.30 27.57 27.24 27.32 711,703 +0.16(+0.59%)
Nov 01, 2018 27.22 27.27 27.03 27.16 670,550 -0.02(-0.07%)
Oct 31, 2018 27.02 27.37 26.97 27.18 3,743,551 +0.32(+1.19%)
Oct 30, 2018 26.73 26.86 26.56 26.86 593,327 +0.15(+0.56%)
Oct 29, 2018 27.06 27.32 26.59 26.71 787,470 -0.39(-1.44%)
Oct 26, 2018 26.76 27.17 26.64 27.10 773,012 +0.16(+0.59%)
Oct 25, 2018 26.83 27.06 26.63 26.94 663,561 +0.18(+0.67%)
Oct 24, 2018 27.63 27.63 26.72 26.76 727,502 -0.96(-3.46%)
Oct 23, 2018 27.25 27.74 27.24 27.72 713,267 +0.33(+1.20%)
Oct 22, 2018 27.45 27.46 27.22 27.39 531,836 +0.01(+0.04%)
Oct 19, 2018 26.98 27.54 26.94 27.38 1,025,127 +0.49(+1.82%)
Oct 18, 2018 27.13 27.18 26.83 26.89 506,991 -0.24(-0.88%)
Oct 17, 2018 26.97 27.22 26.88 27.13 528,375 +0.13(+0.48%)
Oct 16, 2018 26.99 27.04 26.68 27.00 606,220 +0.12(+0.45%)
Oct 15, 2018 27.10 27.27 26.83 26.88 777,380 -0.12(-0.44%)
Oct 12, 2018 27.23 27.34 26.84 27.00 1,276,233 +0.04(+0.15%)
Oct 11, 2018 27.40 27.40 26.96 26.96 1,251,920 -0.61(-2.21%)
Oct 10, 2018 27.97 28.03 27.55 27.57 773,702 -0.46(-1.64%)
Oct 09, 2018 28.29 28.39 28.01 28.03 663,374 -0.29(-1.02%)
Oct 05, 2018 28.32 28.32 28.32 0 -0.10(-0.35%)
Oct 04, 2018 28.27 28.44 28.12 28.42 743,939 +0.11(+0.39%)
Oct 03, 2018 28.09 28.32 27.90 28.31 577,643 +0.24(+0.86%)
Oct 02, 2018 28.07 28.22 27.92 28.07 628,885 -0.05(-0.18%)
Oct 01, 2018 28.13 28.48 28.00 28.12 449,545 +0.06(+0.21%)
Sep 28, 2018 28.42 28.43 27.99 28.06 1,062,645 -0.38(-1.34%)
Sep 27, 2018 28.57 28.68 28.44 28.44 674,002 -0.16(-0.56%)
Sep 26, 2018 28.30 28.70 28.30 28.60 629,511 +0.32(+1.13%)
Sep 25, 2018 28.30 28.53 28.28 28.28 333,559 +0.02(+0.07%)
Sep 24, 2018 28.50 28.53 28.22 28.26 773,806 -0.20(-0.70%)
Sep 21, 2018 28.85 28.88 28.40 28.46 1,648,793 -0.32(-1.11%)
Sep 20, 2018 28.58 28.81 28.55 28.78 391,432 +0.31(+1.09%)
Sep 19, 2018 28.39 28.65 28.31 28.47 746,474 +0.05(+0.18%)
Sep 18, 2018 28.25 28.45 28.19 28.42 318,034 +0.17(+0.60%)
Sep 17, 2018 28.20 28.35 28.17 28.25 409,410 +0.08(+0.28%)
Sep 14, 2018 28.33 28.37 28.14 28.17 730,244 -0.12(-0.42%)
Sep 13, 2018 28.21 28.30 28.15 28.29 443,242 +0.16(+0.57%)
Sep 12, 2018 28.18 28.25 28.03 28.13 651,225 -0.04(-0.14%)
Sep 11, 2018 28.24 28.25 28.04 28.17 444,775 -0.05(-0.18%)
Sep 10, 2018 28.25 28.38 28.15 28.22 540,522 -0.03(-0.11%)
Sep 07, 2018 28.33 28.33 28.06 28.25 671,895 -0.10(-0.35%)
Sep 06, 2018 28.38 28.56 28.31 28.35 722,734 -0.27(-0.94%)
Sep 05, 2018 28.64 28.72 28.54 28.62 730,189 -0.02(-0.07%)
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.