Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

30.83 CAD -0.09 (-0.29%)
Streaming Delayed Price Updated: 4:20 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.18 32.35 32.16 32.24 422,111 +0.07(+0.22%)
Nov 28, 2019 32.16 32.30 32.08 32.17 171,941 -0.07(-0.22%)
Nov 27, 2019 31.82 32.37 31.82 32.24 842,698 +0.41(+1.29%)
Nov 26, 2019 31.97 31.97 31.58 31.83 2,183,282 -0.12(-0.38%)
Nov 25, 2019 31.66 32.11 31.55 31.95 1,278,619 +0.37(+1.17%)
Nov 22, 2019 31.90 32.03 31.58 31.58 1,053,065 -0.36(-1.13%)
Nov 21, 2019 32.02 32.04 31.79 31.94 997,269 -0.02(-0.06%)
Nov 20, 2019 32.23 32.25 31.88 31.96 1,338,578 -0.38(-1.18%)
Nov 19, 2019 32.21 32.37 32.07 32.34 1,209,241 +0.09(+0.28%)
Nov 18, 2019 32.17 32.34 32.05 32.25 606,395 +0.00(+0.00%)
Nov 15, 2019 32.39 32.39 32.11 32.25 556,850 -0.10(-0.31%)
Nov 14, 2019 32.05 32.37 32.05 32.35 544,267 +0.27(+0.84%)
Nov 13, 2019 32.06 32.21 31.95 32.08 915,156 -0.07(-0.22%)
Nov 12, 2019 32.05 32.28 32.05 32.15 1,967,446 +0.04(+0.12%)
Nov 11, 2019 31.99 32.13 31.78 32.11 1,166,969 +0.03(+0.09%)
Nov 08, 2019 31.69 32.11 31.68 32.08 501,804 +0.31(+0.98%)
Nov 07, 2019 31.68 32.16 31.66 31.77 783,928 +0.07(+0.22%)
Nov 06, 2019 31.12 31.73 30.94 31.70 730,647 +0.66(+2.13%)
Nov 05, 2019 31.01 31.35 31.01 31.04 731,967 -0.04(-0.13%)
Nov 04, 2019 30.83 31.15 30.82 31.08 705,308 +0.31(+1.01%)
Nov 01, 2019 30.55 30.88 30.50 30.77 910,407 +0.29(+0.95%)
Oct 31, 2019 30.30 30.50 30.25 30.48 949,216 +0.08(+0.26%)
Oct 30, 2019 30.70 30.70 30.37 30.40 966,575 -0.12(-0.39%)
Oct 29, 2019 30.56 30.89 30.50 30.52 612,831 -0.01(-0.03%)
Oct 28, 2019 30.51 30.81 30.49 30.53 728,854 +0.06(+0.20%)
Oct 25, 2019 30.45 30.59 30.33 30.47 442,127 +0.03(+0.10%)
Oct 24, 2019 30.85 30.91 30.41 30.44 767,006 -0.39(-1.26%)
Oct 23, 2019 30.89 31.05 30.70 30.83 767,293 -0.07(-0.23%)
Oct 22, 2019 31.02 31.16 30.90 30.90 599,289 -0.14(-0.45%)
Oct 21, 2019 30.71 31.21 30.71 31.04 699,466 +0.37(+1.21%)
Oct 18, 2019 30.68 30.77 30.47 30.67 659,243 +0.12(+0.39%)
Oct 17, 2019 30.60 30.72 30.49 30.55 441,787 -0.02(-0.07%)
Oct 16, 2019 30.56 30.76 30.44 30.57 545,785 -0.01(-0.03%)
Oct 15, 2019 30.20 30.70 30.19 30.58 1,111,453 +0.39(+1.29%)
Oct 11, 2019 30.19 30.19 30.19 0 +0.26(+0.87%)
Oct 10, 2019 30.06 30.18 29.77 29.93 1,418,358 -0.11(-0.37%)
Oct 09, 2019 29.69 30.13 29.66 30.04 871,390 +0.41(+1.38%)
Oct 08, 2019 29.70 29.74 29.41 29.63 923,542 -0.20(-0.67%)
Oct 07, 2019 29.76 29.96 29.66 29.83 711,335 +0.07(+0.24%)
Oct 04, 2019 29.64 29.84 29.55 29.76 2,630,757 +0.12(+0.40%)
Oct 03, 2019 29.58 29.64 29.13 29.64 2,082,058 -0.02(-0.07%)
Oct 02, 2019 29.86 29.95 29.34 29.66 1,000,390 -0.37(-1.23%)
Oct 01, 2019 30.59 30.70 29.82 30.03 886,526 -0.49(-1.61%)
Sep 30, 2019 30.51 30.77 30.51 30.52 1,108,358 +0.09(+0.30%)
Sep 27, 2019 30.64 30.72 30.37 30.43 1,237,183 -0.14(-0.46%)
Sep 26, 2019 30.40 30.60 30.38 30.57 1,130,257 +0.11(+0.36%)
Sep 25, 2019 30.14 30.49 30.12 30.46 492,631 +0.22(+0.73%)
Sep 24, 2019 30.21 30.41 30.14 30.24 703,598 -0.10(-0.33%)
Sep 23, 2019 30.25 30.36 30.09 30.34 2,505,033 +0.02(+0.07%)
Sep 20, 2019 30.05 30.37 29.93 30.32 2,282,467 +0.36(+1.20%)
Sep 19, 2019 29.91 30.28 29.91 29.96 1,894,087 +0.01(+0.03%)
Sep 18, 2019 29.90 29.98 29.88 29.95 915,580 +0.05(+0.17%)
Sep 17, 2019 29.28 29.94 29.25 29.90 1,614,387 +0.58(+1.98%)
Sep 16, 2019 29.26 29.35 28.95 29.32 624,968 -0.03(-0.10%)
Sep 13, 2019 29.10 29.48 29.09 29.35 732,496 +0.32(+1.10%)
Sep 12, 2019 28.84 29.14 28.62 29.03 829,983 +0.19(+0.66%)
Sep 11, 2019 28.47 28.92 28.32 28.84 1,068,574 +0.45(+1.59%)
Sep 10, 2019 28.17 28.47 28.12 28.39 766,551 +0.15(+0.53%)
Sep 09, 2019 28.10 28.37 28.05 28.24 1,016,350 +0.15(+0.53%)
Sep 06, 2019 28.10 28.25 27.95 28.09 1,800,453 -0.40(-1.40%)
Sep 05, 2019 28.34 28.59 28.23 28.49 1,651,157 +0.31(+1.10%)
Sep 04, 2019 28.12 28.39 27.94 28.18 2,534,035 +0.11(+0.39%)
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.