Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.68 30.84 30.09 30.53 783,333 -0.22(-0.72%)
Jan 30, 2017 30.93 30.93 30.48 30.75 444,460 -0.32(-1.03%)
Jan 27, 2017 31.40 31.49 31.02 31.07 679,677 -0.34(-1.08%)
Jan 26, 2017 31.51 31.62 31.29 31.41 541,909 -0.07(-0.22%)
Jan 25, 2017 30.74 31.60 30.74 31.48 1,292,240 +0.82(+2.67%)
Jan 24, 2017 30.00 30.72 29.97 30.66 611,540 +0.66(+2.20%)
Jan 23, 2017 30.26 30.33 29.80 30.00 563,009 -0.33(-1.09%)
Jan 20, 2017 29.90 30.34 29.90 30.33 925,041 +0.47(+1.57%)
Jan 19, 2017 29.88 30.07 29.82 29.86 608,127 +0.01(+0.03%)
Jan 18, 2017 30.11 30.22 29.85 29.85 1,380,778 -0.26(-0.86%)
Jan 17, 2017 30.16 30.28 30.01 30.11 622,342 -0.09(-0.30%)
Jan 16, 2017 30.57 30.59 30.08 30.20 287,554 -0.38(-1.24%)
Jan 13, 2017 30.34 30.67 30.34 30.58 600,965 +0.26(+0.86%)
Jan 12, 2017 30.74 30.74 30.22 30.32 598,636 -0.53(-1.72%)
Jan 11, 2017 30.47 30.87 30.30 30.85 566,752 +0.37(+1.21%)
Jan 10, 2017 30.20 30.55 30.17 30.48 514,047 +0.28(+0.93%)
Jan 09, 2017 30.45 30.45 30.07 30.20 461,459 -0.29(-0.95%)
Jan 06, 2017 30.50 30.57 30.31 30.49 820,235 +0.02(+0.07%)
Jan 05, 2017 30.42 30.75 30.37 30.47 722,727 +0.04(+0.13%)
Jan 04, 2017 30.22 30.47 30.18 30.43 559,683 +0.24(+0.79%)
Jan 03, 2017 30.18 30.37 29.92 30.19 516,905 +0.14(+0.47%)
Dec 30, 2016 30.05 30.05 30.05 0 -0.20(-0.66%)
Dec 29, 2016 30.29 30.37 30.07 30.25 275,318 -0.05(-0.17%)
Dec 28, 2016 30.45 30.46 30.23 30.30 631,395 -0.15(-0.49%)
Dec 23, 2016 30.45 30.45 30.45 0 +0.11(+0.36%)
Dec 22, 2016 30.46 30.49 30.30 30.34 458,743 -0.12(-0.39%)
Dec 21, 2016 30.35 30.48 30.23 30.46 427,087 +0.06(+0.20%)
Dec 20, 2016 30.38 30.47 30.25 30.40 690,159 +0.05(+0.16%)
Dec 19, 2016 30.32 30.47 30.25 30.35 978,875 +0.02(+0.07%)
Dec 16, 2016 30.15 30.52 30.15 30.33 3,347,276 +0.04(+0.13%)
Dec 15, 2016 30.23 30.55 30.23 30.29 1,656,628 +0.09(+0.30%)
Dec 14, 2016 30.44 30.48 30.13 30.20 686,314 -0.29(-0.95%)
Dec 13, 2016 30.53 30.75 30.49 30.49 703,861 +0.05(+0.16%)
Dec 12, 2016 30.70 30.75 30.33 30.44 674,820 -0.26(-0.85%)
Dec 09, 2016 30.34 30.80 30.25 30.70 2,132,908 +0.43(+1.42%)
Dec 08, 2016 29.90 30.31 29.83 30.27 670,729 +0.44(+1.48%)
Dec 07, 2016 29.61 29.89 29.55 29.83 905,202 -0.13(-0.43%)
Dec 06, 2016 29.67 30.07 29.65 29.96 822,814 +0.30(+1.01%)
Dec 05, 2016 29.70 29.92 29.57 29.66 756,716 +0.03(+0.10%)
Dec 02, 2016 29.90 29.97 29.47 29.63 825,694 -0.32(-1.07%)
Dec 01, 2016 30.11 30.14 29.91 29.95 701,880 -0.05(-0.17%)
Nov 30, 2016 30.01 30.14 29.85 30.00 805,074 +0.01(+0.03%)
Nov 29, 2016 29.81 30.01 29.80 29.99 414,447 +0.20(+0.67%)
Nov 28, 2016 30.05 30.27 29.74 29.79 587,413 -0.39(-1.29%)
Nov 25, 2016 29.99 30.31 29.94 30.18 639,422 +0.26(+0.87%)
Nov 24, 2016 29.80 30.11 29.80 29.92 238,232 +0.04(+0.13%)
Nov 23, 2016 29.68 30.12 29.66 29.88 858,104 +0.22(+0.74%)
Nov 22, 2016 29.83 30.00 29.58 29.66 664,251 -0.15(-0.50%)
Nov 21, 2016 29.47 29.81 29.37 29.81 546,041 +0.35(+1.19%)
Nov 18, 2016 29.28 29.47 29.23 29.46 537,115 +0.18(+0.61%)
Nov 17, 2016 29.26 29.52 29.15 29.28 581,531 +0.05(+0.17%)
Nov 16, 2016 29.35 29.36 29.19 29.23 502,099 -0.17(-0.58%)
Nov 15, 2016 29.62 29.64 29.11 29.40 530,079 -0.24(-0.81%)
Nov 14, 2016 29.50 29.78 29.40 29.64 636,315 +0.15(+0.51%)
Nov 11, 2016 29.68 29.79 29.30 29.49 638,728 -0.38(-1.27%)
Nov 10, 2016 29.13 29.88 29.08 29.87 867,780 +0.87(+3.00%)
Nov 09, 2016 28.57 29.05 28.38 29.00 673,608 +0.27(+0.94%)
Nov 08, 2016 28.65 28.91 28.57 28.73 370,438 +0.11(+0.38%)
Nov 07, 2016 28.56 28.74 28.36 28.62 401,602 +0.33(+1.17%)
Nov 04, 2016 28.46 28.54 28.17 28.29 376,375 -0.15(-0.53%)
Nov 03, 2016 28.48 28.65 28.37 28.44 448,603 -0.04(-0.14%)
Nov 02, 2016 28.60 28.79 28.45 28.48 451,902 -0.19(-0.66%)
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.