Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.54 CAD +0.05 (+0.14%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.34 30.52 30.32 30.41 972,459 +0.14(+0.46%)
Feb 27, 2018 30.36 30.57 30.24 30.27 628,631 -0.12(-0.39%)
Feb 26, 2018 30.63 30.63 30.30 30.39 574,782 -0.14(-0.46%)
Feb 23, 2018 30.42 30.54 30.30 30.53 294,346 +0.18(+0.59%)
Feb 22, 2018 30.52 30.58 30.22 30.35 710,590 -0.11(-0.36%)
Feb 21, 2018 30.20 30.68 30.17 30.46 648,184 +0.45(+1.50%)
Feb 20, 2018 30.27 30.31 29.96 30.01 442,431 -0.22(-0.73%)
Feb 16, 2018 30.23 30.23 30.23 0 +0.06(+0.20%)
Feb 15, 2018 30.17 30.28 30.00 30.17 623,254 +0.27(+0.90%)
Feb 14, 2018 29.73 30.04 29.61 29.90 772,596 +0.07(+0.23%)
Feb 13, 2018 29.86 29.99 29.50 29.83 897,604 -0.11(-0.37%)
Feb 12, 2018 29.96 30.13 29.86 29.94 937,863 +0.18(+0.60%)
Feb 09, 2018 30.16 30.29 29.46 29.76 925,268 -0.34(-1.13%)
Feb 08, 2018 30.26 30.45 30.09 30.10 724,204 -0.25(-0.82%)
Feb 07, 2018 30.31 30.59 30.22 30.35 1,147,058 +0.09(+0.30%)
Feb 06, 2018 30.00 30.68 29.39 30.26 1,354,660 +0.04(+0.13%)
Feb 05, 2018 30.64 30.86 30.07 30.22 686,473 -0.69(-2.23%)
Feb 02, 2018 31.04 31.12 30.82 30.91 623,553 -0.25(-0.80%)
Feb 01, 2018 31.44 31.44 31.04 31.16 727,204 -0.23(-0.73%)
Jan 31, 2018 31.52 31.52 31.33 31.39 694,296 -0.17(-0.54%)
Jan 30, 2018 31.62 31.68 31.54 31.56 467,937 -0.09(-0.28%)
Jan 29, 2018 31.78 31.80 31.57 31.65 430,364 -0.16(-0.50%)
Jan 26, 2018 31.83 31.94 31.75 31.81 340,609 -0.01(-0.03%)
Jan 25, 2018 31.97 31.98 31.75 31.82 468,033 -0.14(-0.44%)
Jan 24, 2018 32.20 32.22 31.79 31.96 717,238 -0.21(-0.65%)
Jan 23, 2018 32.27 32.45 32.04 32.17 819,676 -0.04(-0.12%)
Jan 22, 2018 32.26 32.43 32.16 32.21 763,356 -0.06(-0.19%)
Jan 19, 2018 31.90 32.31 31.90 32.27 869,097 +0.37(+1.16%)
Jan 18, 2018 32.20 32.20 31.75 31.90 957,705 -0.36(-1.12%)
Jan 17, 2018 32.25 32.32 32.05 32.26 657,399 -0.03(-0.09%)
Jan 16, 2018 32.15 32.38 32.09 32.29 670,270 +0.06(+0.19%)
Jan 15, 2018 32.03 32.41 32.01 32.23 213,470 +0.23(+0.72%)
Jan 12, 2018 32.31 32.37 31.89 32.00 640,571 -0.38(-1.17%)
Jan 11, 2018 32.58 32.66 32.29 32.38 351,382 -0.18(-0.55%)
Jan 10, 2018 32.20 32.59 32.20 32.56 808,687 +0.36(+1.12%)
Jan 09, 2018 32.25 32.32 32.10 32.20 508,000 +0.02(+0.06%)
Jan 08, 2018 32.21 32.24 32.07 32.18 373,867 -0.08(-0.25%)
Jan 05, 2018 32.09 32.32 31.92 32.26 1,591,439 +0.16(+0.50%)
Jan 04, 2018 32.01 32.18 31.99 32.10 390,539 +0.13(+0.41%)
Jan 03, 2018 32.07 32.19 31.95 31.97 470,081 -0.14(-0.44%)
Jan 02, 2018 32.35 32.47 31.95 32.11 374,193 -0.26(-0.80%)
Dec 29, 2017 32.37 32.37 32.37 0 +0.07(+0.22%)
Dec 28, 2017 32.21 32.30 31.97 32.30 274,525 +0.09(+0.28%)
Dec 27, 2017 32.39 32.48 32.21 32.21 263,015 -0.19(-0.59%)
Dec 22, 2017 32.60 32.60 32.37 32.40 245,149 -0.26(-0.80%)
Dec 21, 2017 32.59 32.70 32.45 32.66 307,643 +0.08(+0.25%)
Dec 20, 2017 33.00 33.00 32.49 32.58 547,147 -0.35(-1.06%)
Dec 19, 2017 32.80 33.05 32.80 32.93 848,300 +0.12(+0.37%)
Dec 18, 2017 32.66 32.84 32.59 32.81 653,837 +0.19(+0.58%)
Dec 15, 2017 32.36 32.66 32.24 32.62 2,314,000 +0.36(+1.12%)
Dec 14, 2017 32.35 32.58 32.16 32.26 463,700 -0.09(-0.28%)
Dec 13, 2017 32.35 32.53 32.22 32.35 579,586 +0.01(+0.03%)
Dec 12, 2017 32.37 32.49 32.28 32.34 872,843 -0.02(-0.06%)
Dec 11, 2017 32.42 32.44 32.28 32.36 371,027 -0.05(-0.15%)
Dec 08, 2017 31.95 32.46 31.95 32.41 521,862 +0.48(+1.50%)
Dec 07, 2017 32.04 32.21 31.90 31.93 777,083 -0.48(-1.48%)
Dec 06, 2017 32.55 32.68 32.34 32.41 691,633 -0.17(-0.52%)
Dec 05, 2017 32.75 32.85 32.55 32.58 529,273 -0.21(-0.64%)
Dec 04, 2017 32.99 33.00 32.75 32.79 538,871 -0.02(-0.06%)
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.