Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

30.89 CAD -0.41 (-1.31%)
Streaming Delayed Price Updated: 4:16 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.55 22.67 22.25 22.41 4,594,744 -0.30(-1.32%)
May 28, 2020 23.02 23.13 22.45 22.71 2,013,536 -0.11(-0.48%)
May 27, 2020 22.99 23.27 22.63 22.82 1,952,864 +0.06(+0.26%)
May 26, 2020 21.72 22.79 21.72 22.76 2,298,308 +1.30(+6.06%)
May 25, 2020 21.49 21.52 21.04 21.46 453,737 +0.21(+0.99%)
May 22, 2020 21.25 21.34 20.96 21.25 799,095 +0.00(+0.00%)
May 21, 2020 21.21 21.31 21.01 21.25 1,353,159 +0.05(+0.24%)
May 20, 2020 21.39 21.51 20.99 21.20 1,112,333 +0.16(+0.76%)
May 19, 2020 20.35 21.23 20.35 21.04 2,192,971 +1.59(+8.17%)
May 15, 2020 19.45 19.45 19.45 0 -0.03(-0.15%)
May 14, 2020 19.30 19.67 18.79 19.48 1,616,199 -0.09(-0.46%)
May 13, 2020 20.30 20.38 19.46 19.57 2,514,991 -0.83(-4.07%)
May 12, 2020 21.10 21.13 20.36 20.40 1,386,018 -0.68(-3.23%)
May 11, 2020 20.82 21.23 20.44 21.08 1,796,712 +0.11(+0.52%)
May 08, 2020 20.78 21.09 20.60 20.97 1,332,967 +0.52(+2.54%)
May 07, 2020 21.52 21.77 20.41 20.45 2,303,473 -0.87(-4.08%)
May 06, 2020 21.53 21.68 21.13 21.32 1,327,521 -0.02(-0.09%)
May 05, 2020 21.60 21.78 21.25 21.34 1,269,192 +0.03(+0.14%)
May 04, 2020 21.65 22.08 20.90 21.31 1,725,596 -0.31(-1.43%)
May 01, 2020 21.76 21.92 21.27 21.62 2,276,108 -0.64(-2.88%)
Apr 30, 2020 22.70 22.71 22.03 22.26 2,743,924 -0.56(-2.45%)
Apr 29, 2020 21.74 22.91 21.74 22.82 1,811,699 +1.53(+7.19%)
Apr 28, 2020 21.59 21.91 21.20 21.29 1,440,686 +0.07(+0.33%)
Apr 27, 2020 20.45 21.25 20.24 21.22 2,525,489 +1.09(+5.41%)
Apr 24, 2020 20.36 20.47 20.03 20.13 2,883,140 -0.23(-1.13%)
Apr 23, 2020 20.35 20.58 20.20 20.36 1,924,965 +0.02(+0.10%)
Apr 22, 2020 20.67 20.89 20.16 20.34 1,017,850 +0.20(+0.99%)
Apr 21, 2020 20.72 21.03 20.01 20.14 2,845,533 -1.22(-5.71%)
Apr 20, 2020 20.85 21.82 20.50 21.36 1,355,189 -0.09(-0.42%)
Apr 17, 2020 20.80 21.52 20.45 21.45 3,254,201 +1.60(+8.06%)
Apr 16, 2020 20.24 20.38 19.65 19.85 1,784,521 -0.20(-1.00%)
Apr 15, 2020 20.90 20.90 20.00 20.05 1,747,693 -1.17(-5.51%)
Apr 14, 2020 21.94 22.05 21.03 21.22 4,118,001 -0.28(-1.30%)
Apr 13, 2020 22.45 22.48 21.50 21.50 3,176,756 -0.84(-3.76%)
Apr 09, 2020 22.34 22.34 22.34 0 +0.47(+2.15%)
Apr 08, 2020 22.06 22.52 21.25 21.87 2,452,138 -0.05(-0.23%)
Apr 07, 2020 22.47 23.34 21.79 21.92 2,302,132 +0.12(+0.55%)
Apr 06, 2020 21.39 21.85 21.07 21.80 2,336,855 +1.70(+8.46%)
Apr 03, 2020 20.90 21.19 20.07 20.10 2,720,296 -0.61(-2.95%)
Apr 02, 2020 21.14 22.07 20.51 20.71 3,094,576 -0.44(-2.08%)
Apr 01, 2020 21.80 21.85 21.06 21.15 1,956,508 -1.49(-6.58%)
Mar 31, 2020 21.32 23.50 21.20 22.64 4,090,479 +1.15(+5.35%)
Mar 30, 2020 20.79 21.61 19.95 21.49 2,168,933 +0.45(+2.14%)
Mar 27, 2020 22.12 22.50 20.89 21.04 7,939,910 -1.80(-7.88%)
Mar 26, 2020 22.49 23.03 21.58 22.84 3,161,634 +0.67(+3.02%)
Mar 25, 2020 21.31 24.23 21.00 22.17 5,044,607 +0.93(+4.38%)
Mar 24, 2020 18.87 21.35 18.52 21.24 4,033,272 +3.62(+20.54%)
Mar 23, 2020 19.31 19.70 17.47 17.62 4,912,989 -1.68(-8.70%)
Mar 20, 2020 21.35 21.81 18.94 19.30 5,538,983 -1.80(-8.53%)
Mar 19, 2020 19.50 21.66 19.35 21.10 3,028,754 +1.83(+9.50%)
Mar 18, 2020 20.93 21.44 18.75 19.27 3,084,021 -2.51(-11.52%)
Mar 17, 2020 21.30 22.53 19.66 21.78 4,566,299 +0.73(+3.47%)
Mar 16, 2020 21.10 22.69 20.72 21.05 4,574,027 -3.27(-13.45%)
Mar 13, 2020 21.60 24.36 21.59 24.32 5,782,227 +3.93(+19.27%)
Mar 12, 2020 22.20 22.79 19.80 20.39 6,030,751 -4.43(-17.85%)
Mar 11, 2020 25.71 25.82 24.63 24.82 4,014,792 -1.33(-5.09%)
Mar 10, 2020 25.43 26.52 25.25 26.15 6,280,269 +1.51(+6.13%)
Mar 09, 2020 26.50 26.60 24.51 24.64 5,114,192 -2.99(-10.82%)
Mar 06, 2020 28.39 28.44 27.35 27.63 2,834,078 -1.34(-4.63%)
Mar 05, 2020 29.42 29.47 28.56 28.97 2,804,680 -0.86(-2.88%)
Mar 04, 2020 29.91 29.98 29.30 29.83 1,822,071 +0.23(+0.78%)
Mar 03, 2020 30.33 30.47 29.43 29.60 3,510,597 -0.71(-2.34%)
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.