Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.26 CAD +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.23 29.23 29.23 0 +0.27(+0.93%)
Dec 30, 2020 29.07 29.37 28.82 28.96 5,296,662 -0.45(-1.53%)
Dec 29, 2020 29.58 29.73 29.30 29.41 5,652,988 +0.02(+0.07%)
Dec 24, 2020 29.39 29.39 29.39 0 +0.19(+0.65%)
Dec 23, 2020 28.65 29.25 28.65 29.20 4,016,516 +0.63(+2.21%)
Dec 22, 2020 28.85 28.90 28.51 28.57 2,036,184 -0.16(-0.56%)
Dec 21, 2020 28.75 28.76 28.40 28.73 1,935,886 -0.32(-1.10%)
Dec 18, 2020 29.64 29.65 29.02 29.05 5,531,549 -0.54(-1.82%)
Dec 17, 2020 29.71 29.72 29.26 29.59 1,501,488 -0.09(-0.30%)
Dec 16, 2020 29.46 29.75 29.42 29.68 2,272,840 +0.30(+1.02%)
Dec 15, 2020 29.61 29.77 29.31 29.38 1,674,794 -0.08(-0.27%)
Dec 14, 2020 30.07 30.17 29.38 29.46 3,664,842 -0.49(-1.64%)
Dec 11, 2020 29.80 30.00 29.69 29.95 1,394,041 +0.03(+0.10%)
Dec 10, 2020 29.58 29.97 29.49 29.92 1,880,785 +0.13(+0.44%)
Dec 09, 2020 29.75 30.02 29.62 29.79 2,063,382 +0.02(+0.07%)
Dec 08, 2020 29.71 29.90 29.67 29.77 1,649,338 -0.03(-0.10%)
Dec 07, 2020 30.00 30.00 29.53 29.80 3,974,134 -0.21(-0.70%)
Dec 04, 2020 29.80 30.05 29.70 30.01 2,196,696 +0.23(+0.77%)
Dec 03, 2020 29.26 30.15 29.26 29.78 2,975,351 +0.48(+1.64%)
Dec 02, 2020 29.50 29.54 28.97 29.30 1,416,138 -0.15(-0.51%)
Dec 01, 2020 29.56 29.68 29.32 29.45 1,363,814 +0.21(+0.72%)
Nov 30, 2020 29.68 29.68 29.02 29.24 2,804,055 -0.45(-1.52%)
Nov 27, 2020 29.84 29.96 29.65 29.69 1,096,312 -0.14(-0.47%)
Nov 26, 2020 29.81 29.97 29.75 29.83 394,908 -0.19(-0.63%)
Nov 25, 2020 30.06 30.09 29.61 30.02 1,108,598 -0.12(-0.40%)
Nov 24, 2020 29.75 30.34 29.63 30.14 2,126,856 +0.53(+1.79%)
Nov 23, 2020 29.42 29.67 29.40 29.61 1,349,522 +0.24(+0.82%)
Nov 20, 2020 29.19 29.42 28.96 29.37 1,133,653 +0.13(+0.44%)
Nov 19, 2020 29.40 29.50 29.08 29.24 1,724,065 -0.33(-1.12%)
Nov 18, 2020 29.40 29.66 29.17 29.57 2,736,567 +0.28(+0.96%)
Nov 17, 2020 28.24 29.35 28.17 29.29 3,137,675 +0.83(+2.92%)
Nov 16, 2020 28.56 28.70 28.39 28.46 1,757,803 +0.30(+1.07%)
Nov 13, 2020 28.16 28.40 28.11 28.16 1,139,770 +0.11(+0.39%)
Nov 12, 2020 28.64 28.70 27.69 28.05 1,436,087 -0.50(-1.75%)
Nov 11, 2020 28.36 28.68 28.16 28.55 2,183,491 +0.34(+1.21%)
Nov 10, 2020 27.63 28.40 27.35 28.21 1,642,338 +0.87(+3.18%)
Nov 09, 2020 27.47 28.08 27.27 27.34 2,744,780 +0.62(+2.32%)
Nov 06, 2020 26.72 27.00 26.54 26.72 678,256 +0.01(+0.04%)
Nov 05, 2020 26.80 26.94 26.51 26.71 808,556 +0.21(+0.79%)
Nov 04, 2020 26.63 26.77 26.15 26.50 1,845,192 +0.01(+0.04%)
Nov 03, 2020 25.95 26.66 25.88 26.49 1,508,672 +0.83(+3.23%)
Nov 02, 2020 25.60 25.90 25.51 25.66 1,247,048 +0.29(+1.14%)
Oct 30, 2020 25.55 25.61 25.15 25.37 1,621,694 -0.28(-1.09%)
Oct 29, 2020 25.17 25.79 24.95 25.65 953,531 +0.30(+1.18%)
Oct 28, 2020 25.64 25.65 25.22 25.35 2,112,623 -0.46(-1.78%)
Oct 27, 2020 26.09 26.17 25.58 25.81 1,773,558 -0.40(-1.53%)
Oct 26, 2020 26.69 26.70 25.93 26.21 2,243,164 -0.56(-2.09%)
Oct 23, 2020 26.65 26.81 26.54 26.77 1,814,177 +0.23(+0.87%)
Oct 22, 2020 26.35 26.60 26.32 26.54 2,655,567 +0.22(+0.84%)
Oct 21, 2020 26.30 26.51 26.25 26.32 1,558,036 +0.08(+0.30%)
Oct 20, 2020 26.60 26.81 26.20 26.24 1,853,260 -0.14(-0.53%)
Oct 19, 2020 26.68 26.83 26.34 26.38 2,362,883 -0.31(-1.16%)
Oct 16, 2020 27.00 27.07 26.67 26.69 1,244,466 -0.22(-0.82%)
Oct 15, 2020 26.40 26.98 26.36 26.91 1,894,425 +0.30(+1.13%)
Oct 14, 2020 26.70 26.82 26.50 26.61 1,528,235 -0.05(-0.19%)
Oct 13, 2020 26.93 27.02 26.64 26.66 2,305,111 -0.34(-1.26%)
Oct 09, 2020 27.00 27.00 27.00 0 -0.06(-0.22%)
Oct 08, 2020 27.00 27.18 26.90 27.06 2,166,525 +0.12(+0.45%)
Oct 07, 2020 27.01 27.11 26.79 26.94 2,525,566 +0.29(+1.09%)
Oct 06, 2020 27.10 27.11 26.62 26.65 3,505,657 -0.36(-1.33%)
Oct 05, 2020 26.99 27.10 26.80 27.01 3,548,353 +0.19(+0.71%)
Oct 02, 2020 25.95 27.00 25.85 26.82 1,716,294 +0.72(+2.76%)
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.