Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.24 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.77 23.77 23.77 0 -0.35(-1.45%)
Jul 30, 2020 23.83 24.12 23.50 24.12 697,779 -0.04(-0.17%)
Jul 29, 2020 23.79 24.17 23.48 24.16 783,320 +0.41(+1.73%)
Jul 28, 2020 24.06 24.17 23.65 23.75 902,003 -0.38(-1.57%)
Jul 27, 2020 23.85 24.28 23.45 24.13 544,630 +0.22(+0.92%)
Jul 24, 2020 24.05 24.05 23.68 23.91 1,702,108 -0.19(-0.79%)
Jul 23, 2020 24.20 24.45 23.99 24.10 1,937,837 -0.10(-0.41%)
Jul 22, 2020 24.47 24.60 24.17 24.20 1,905,370 -0.30(-1.22%)
Jul 21, 2020 24.61 24.91 24.47 24.50 713,003 -0.05(-0.20%)
Jul 20, 2020 24.55 24.74 24.26 24.55 1,084,433 -0.17(-0.69%)
Jul 17, 2020 24.63 24.81 24.28 24.72 858,683 +0.19(+0.77%)
Jul 16, 2020 24.21 24.66 24.05 24.53 822,449 +0.24(+0.99%)
Jul 15, 2020 24.31 24.67 23.93 24.29 1,157,362 +0.23(+0.96%)
Jul 14, 2020 23.63 24.17 23.47 24.06 2,764,230 +0.36(+1.52%)
Jul 13, 2020 23.93 24.05 23.60 23.70 2,439,308 -0.27(-1.13%)
Jul 10, 2020 23.50 23.97 23.49 23.97 1,747,733 +0.62(+2.66%)
Jul 09, 2020 23.55 23.62 23.05 23.35 1,529,889 -0.18(-0.76%)
Jul 08, 2020 23.05 23.62 23.04 23.53 3,268,873 +0.49(+2.13%)
Jul 07, 2020 23.50 23.63 23.02 23.04 2,511,867 -0.64(-2.70%)
Jul 06, 2020 23.98 23.98 23.59 23.68 2,880,169 +0.08(+0.34%)
Jul 03, 2020 23.94 23.96 23.53 23.60 513,086 -0.27(-1.13%)
Jul 02, 2020 24.18 24.69 23.87 23.87 2,502,660 -0.01(-0.04%)
Jun 30, 2020 23.88 23.88 23.88 0 +0.52(+2.23%)
Jun 29, 2020 23.67 23.90 23.15 23.36 3,528,110 -0.67(-2.79%)
Jun 26, 2020 24.30 24.32 23.71 24.03 13,884,792 -0.40(-1.64%)
Jun 25, 2020 24.57 24.64 24.09 24.43 2,039,050 -0.40(-1.61%)
Jun 24, 2020 23.80 25.00 23.63 24.83 2,597,446 +0.71(+2.94%)
Jun 23, 2020 24.27 24.27 23.56 24.12 1,418,323 +0.21(+0.88%)
Jun 22, 2020 23.77 24.04 23.49 23.91 1,029,187 +0.18(+0.76%)
Jun 19, 2020 24.06 24.14 23.32 23.73 7,685,369 -0.03(-0.13%)
Jun 18, 2020 23.40 23.84 23.10 23.76 1,549,358 +0.21(+0.89%)
Jun 17, 2020 24.08 24.24 23.37 23.55 3,528,739 -0.51(-2.12%)
Jun 16, 2020 24.57 24.68 23.75 24.06 1,807,399 +0.24(+1.01%)
Jun 15, 2020 23.30 24.30 22.94 23.82 2,426,004 -0.04(-0.17%)
Jun 12, 2020 24.57 24.60 23.69 23.86 3,777,012 +0.03(+0.13%)
Jun 11, 2020 23.56 24.13 23.30 23.83 2,824,928 -0.96(-3.87%)
Jun 10, 2020 26.07 26.20 24.78 24.79 2,906,145 -1.38(-5.27%)
Jun 09, 2020 25.93 26.24 25.50 26.17 2,012,891 -0.26(-0.98%)
Jun 08, 2020 25.82 26.47 25.43 26.43 3,003,218 +1.05(+4.14%)
Jun 05, 2020 25.31 25.64 24.98 25.38 1,956,166 +0.65(+2.63%)
Jun 04, 2020 24.86 24.86 24.02 24.73 2,423,049 +0.02(+0.08%)
Jun 03, 2020 24.19 24.75 24.12 24.71 2,039,883 +0.86(+3.61%)
Jun 02, 2020 23.36 23.99 23.31 23.85 1,899,689 +0.67(+2.89%)
Jun 01, 2020 22.49 23.23 22.41 23.18 1,559,179 +0.77(+3.44%)
May 29, 2020 22.55 22.67 22.25 22.41 4,594,744 -0.30(-1.32%)
May 28, 2020 23.02 23.13 22.45 22.71 2,013,536 -0.11(-0.48%)
May 27, 2020 22.99 23.27 22.63 22.82 1,952,864 +0.06(+0.26%)
May 26, 2020 21.72 22.79 21.72 22.76 2,298,308 +1.30(+6.06%)
May 25, 2020 21.49 21.52 21.04 21.46 453,737 +0.21(+0.99%)
May 22, 2020 21.25 21.34 20.96 21.25 799,095 +0.00(+0.00%)
May 21, 2020 21.21 21.31 21.01 21.25 1,353,159 +0.05(+0.24%)
May 20, 2020 21.39 21.51 20.99 21.20 1,112,333 +0.16(+0.76%)
May 19, 2020 20.35 21.23 20.35 21.04 2,192,971 +1.59(+8.17%)
May 15, 2020 19.45 19.45 19.45 0 -0.03(-0.15%)
May 14, 2020 19.30 19.67 18.79 19.48 1,616,199 -0.09(-0.46%)
May 13, 2020 20.30 20.38 19.46 19.57 2,514,991 -0.83(-4.07%)
May 12, 2020 21.10 21.13 20.36 20.40 1,386,018 -0.68(-3.23%)
May 11, 2020 20.82 21.23 20.44 21.08 1,796,712 +0.11(+0.52%)
May 08, 2020 20.78 21.09 20.60 20.97 1,332,967 +0.52(+2.54%)
May 07, 2020 21.52 21.77 20.41 20.45 2,303,473 -0.87(-4.08%)
May 06, 2020 21.53 21.68 21.13 21.32 1,327,521 -0.02(-0.09%)
May 05, 2020 21.60 21.78 21.25 21.34 1,269,192 +0.03(+0.14%)
May 04, 2020 21.65 22.08 20.90 21.31 1,725,596 -0.31(-1.43%)
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.