Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

31.44 CAD +0.76 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.30 30.59 29.33 29.67 4,999,755 -1.26(-4.07%)
Feb 27, 2020 31.15 31.23 30.45 30.93 1,600,649 -0.88(-2.77%)
Feb 26, 2020 32.36 32.73 31.55 31.81 2,697,173 -0.62(-1.91%)
Feb 25, 2020 33.34 33.35 32.28 32.43 3,021,006 -0.97(-2.90%)
Feb 24, 2020 33.20 33.57 32.77 33.40 3,236,133 -0.61(-1.79%)
Feb 21, 2020 34.16 34.20 33.91 34.01 2,829,491 -0.28(-0.82%)
Feb 20, 2020 34.49 34.52 33.95 34.29 2,610,488 -0.21(-0.61%)
Feb 19, 2020 34.69 34.69 34.31 34.50 2,754,877 -0.09(-0.26%)
Feb 18, 2020 34.31 35.00 34.25 34.59 14,190,900 +0.21(+0.61%)
Feb 14, 2020 34.38 34.38 34.38 0 -0.23(-0.66%)
Feb 13, 2020 34.75 35.13 34.45 34.61 3,276,939 -0.05(-0.14%)
Feb 12, 2020 34.49 34.69 34.43 34.66 971,350 +0.18(+0.52%)
Feb 11, 2020 34.41 34.61 34.15 34.48 1,120,253 +0.19(+0.55%)
Feb 10, 2020 34.00 34.43 34.00 34.29 1,660,173 +0.13(+0.38%)
Feb 07, 2020 33.93 34.16 33.85 34.16 1,316,963 +0.15(+0.44%)
Feb 06, 2020 33.88 34.08 33.66 34.01 1,329,671 +0.22(+0.65%)
Feb 05, 2020 32.95 33.87 32.91 33.79 1,455,055 +1.08(+3.30%)
Feb 04, 2020 32.70 32.98 32.64 32.71 2,259,294 -0.23(-0.70%)
Feb 03, 2020 33.06 33.36 32.92 32.94 1,549,178 -0.08(-0.24%)
Jan 31, 2020 33.46 33.54 32.87 33.02 2,265,769 -0.66(-1.96%)
Jan 30, 2020 33.53 33.76 33.44 33.68 847,097 -0.16(-0.47%)
Jan 29, 2020 33.84 33.94 33.77 33.84 622,027 +0.05(+0.15%)
Jan 28, 2020 33.77 34.00 33.68 33.79 1,867,471 +0.05(+0.15%)
Jan 27, 2020 33.65 33.86 33.47 33.74 939,121 -0.35(-1.03%)
Jan 24, 2020 33.98 34.19 33.93 34.09 1,412,221 +0.17(+0.50%)
Jan 23, 2020 33.99 34.04 33.57 33.92 906,855 -0.16(-0.47%)
Jan 22, 2020 33.60 34.23 33.46 34.08 1,463,940 +0.44(+1.31%)
Jan 21, 2020 33.74 33.82 33.54 33.64 2,039,678 -0.10(-0.30%)
Jan 20, 2020 33.51 33.85 33.51 33.74 229,981 +0.20(+0.60%)
Jan 17, 2020 33.18 33.60 33.08 33.54 1,153,379 +0.41(+1.24%)
Jan 16, 2020 32.88 33.16 32.79 33.13 2,159,103 +0.29(+0.88%)
Jan 15, 2020 33.03 33.13 32.74 32.84 989,588 -0.22(-0.67%)
Jan 14, 2020 33.34 33.36 33.03 33.06 1,508,170 -0.19(-0.57%)
Jan 13, 2020 33.75 33.75 33.09 33.25 3,087,416 -0.56(-1.66%)
Jan 10, 2020 33.90 33.96 33.65 33.81 1,360,361 -0.12(-0.35%)
Jan 09, 2020 33.92 34.16 33.83 33.93 629,395 +0.11(+0.33%)
Jan 08, 2020 33.50 34.23 33.49 33.82 1,738,457 +0.32(+0.96%)
Jan 07, 2020 33.34 33.70 33.19 33.50 634,709 +0.15(+0.45%)
Jan 06, 2020 33.21 33.39 33.05 33.35 1,297,584 +0.07(+0.21%)
Jan 03, 2020 33.16 33.50 33.06 33.28 744,279 -0.12(-0.36%)
Jan 02, 2020 33.59 33.59 33.38 33.40 626,543 -0.05(-0.15%)
Dec 31, 2019 33.45 33.45 33.45 0 +0.02(+0.06%)
Dec 30, 2019 33.32 33.53 33.18 33.43 960,291 -0.03(-0.09%)
Dec 27, 2019 33.61 33.61 33.31 33.46 682,337 -0.01(-0.03%)
Dec 24, 2019 33.47 33.47 33.47 0 +0.11(+0.33%)
Dec 23, 2019 33.62 33.71 33.34 33.36 997,526 -0.08(-0.24%)
Dec 20, 2019 33.27 33.85 32.72 33.44 3,866,422 -0.21(-0.62%)
Dec 19, 2019 33.82 33.84 33.11 33.65 2,154,186 -0.06(-0.18%)
Dec 18, 2019 33.79 33.99 33.22 33.71 2,037,347 -0.19(-0.56%)
Dec 17, 2019 34.11 34.20 33.84 33.90 1,382,547 -0.16(-0.47%)
Dec 16, 2019 34.44 35.15 34.04 34.06 1,843,216 -0.36(-1.05%)
Dec 13, 2019 32.00 34.81 32.00 34.42 6,470,192 +2.52(+7.90%)
Dec 12, 2019 31.75 31.99 31.65 31.90 1,199,996 +0.18(+0.57%)
Dec 11, 2019 31.68 32.02 31.67 31.72 850,478 +0.04(+0.13%)
Dec 10, 2019 31.70 31.79 31.50 31.68 903,874 -0.02(-0.06%)
Dec 09, 2019 32.16 32.16 31.58 31.70 1,637,701 -0.82(-2.52%)
Dec 06, 2019 32.44 32.67 32.39 32.52 1,232,506 +0.28(+0.87%)
Dec 05, 2019 32.14 32.41 32.14 32.24 2,056,659 +0.09(+0.28%)
Dec 04, 2019 32.11 32.32 31.99 32.15 841,880 +0.00(+0.00%)
Dec 03, 2019 32.13 32.20 31.70 32.15 1,854,678 -0.22(-0.68%)
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.