Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

26.32 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 26.19 26.37 26.04 26.10 3,032,791 +0.01(+0.04%)
Sep 30, 2020 26.32 26.58 26.02 26.09 4,450,001 -0.27(-1.02%)
Sep 29, 2020 26.93 26.93 26.09 26.36 2,146,625 -1.02(-3.73%)
Sep 28, 2020 27.25 27.54 27.22 27.38 3,398,570 +0.30(+1.11%)
Sep 25, 2020 26.53 27.11 26.34 27.08 2,362,227 +0.43(+1.61%)
Sep 24, 2020 26.31 26.74 26.11 26.65 1,343,912 +0.14(+0.53%)
Sep 23, 2020 26.90 27.13 26.39 26.51 2,167,480 -0.32(-1.19%)
Sep 22, 2020 26.43 26.84 26.30 26.83 2,901,925 +0.27(+1.02%)
Sep 21, 2020 26.03 26.57 25.54 26.56 4,558,073 -0.14(-0.52%)
Sep 18, 2020 26.19 26.78 26.17 26.70 6,158,333 +0.65(+2.50%)
Sep 17, 2020 25.98 26.12 25.88 26.05 2,135,516 -0.10(-0.38%)
Sep 16, 2020 26.34 26.56 26.10 26.15 1,718,096 -0.10(-0.38%)
Sep 15, 2020 26.33 26.54 26.21 26.25 1,210,145 +0.12(+0.46%)
Sep 14, 2020 26.12 26.33 25.94 26.13 3,108,862 +0.06(+0.23%)
Sep 11, 2020 25.96 26.29 25.95 26.07 794,586 +0.03(+0.12%)
Sep 10, 2020 26.41 26.44 25.94 26.04 1,643,099 -0.36(-1.36%)
Sep 09, 2020 26.15 26.68 26.05 26.40 1,470,054 +0.38(+1.46%)
Sep 08, 2020 25.40 26.12 25.13 26.02 1,933,350 +0.37(+1.44%)
Sep 04, 2020 25.65 25.65 25.65 0 -0.26(-1.00%)
Sep 03, 2020 26.61 26.84 25.81 25.91 1,530,711 -0.69(-2.59%)
Sep 02, 2020 26.16 26.67 26.08 26.60 1,845,857 +0.45(+1.72%)
Sep 01, 2020 25.89 26.64 25.63 26.15 2,224,048 +0.11(+0.42%)
Aug 31, 2020 26.32 26.32 25.58 26.04 3,371,596 -0.30(-1.14%)
Aug 28, 2020 26.88 26.88 26.18 26.34 993,965 -0.36(-1.35%)
Aug 27, 2020 26.39 26.83 26.28 26.70 1,671,913 +0.40(+1.52%)
Aug 26, 2020 26.10 26.42 25.78 26.30 1,881,965 +0.25(+0.96%)
Aug 25, 2020 26.24 26.31 25.68 26.05 932,220 -0.05(-0.19%)
Aug 24, 2020 25.74 26.15 25.74 26.10 1,044,716 +0.55(+2.15%)
Aug 21, 2020 25.43 25.57 25.24 25.55 928,104 +0.07(+0.27%)
Aug 20, 2020 25.75 25.81 25.43 25.48 1,455,534 -0.27(-1.05%)
Aug 19, 2020 25.84 26.04 25.65 25.75 952,723 +0.00(+0.00%)
Aug 18, 2020 26.17 26.19 25.71 25.75 1,230,081 +0.02(+0.08%)
Aug 17, 2020 26.11 26.31 25.68 25.73 1,460,151 -0.38(-1.46%)
Aug 14, 2020 26.02 26.37 25.97 26.11 1,245,895 -0.18(-0.68%)
Aug 13, 2020 26.35 26.48 26.06 26.29 737,201 -0.21(-0.79%)
Aug 12, 2020 26.97 27.23 26.35 26.50 1,545,355 -0.18(-0.67%)
Aug 11, 2020 26.47 27.50 26.37 26.68 1,919,933 +0.62(+2.38%)
Aug 10, 2020 26.00 26.16 25.53 26.06 1,252,287 +0.62(+2.44%)
Aug 07, 2020 25.00 25.50 24.82 25.44 773,694 +0.25(+0.99%)
Aug 06, 2020 24.65 25.31 24.41 25.19 1,304,470 +0.62(+2.52%)
Aug 05, 2020 24.16 24.63 24.07 24.57 1,232,659 +0.71(+2.98%)
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.