Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

30.02 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.