Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.31 CAD +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.25 29.25 29.25 0 -0.09(-0.31%)
Aug 30, 2018 29.19 29.38 29.03 29.34 467,062 +0.11(+0.38%)
Aug 29, 2018 29.15 29.30 28.95 29.23 447,083 +0.15(+0.52%)
Aug 28, 2018 29.28 29.38 29.06 29.08 660,949 -0.21(-0.72%)
Aug 27, 2018 29.27 29.44 29.24 29.29 391,133 +0.17(+0.58%)
Aug 24, 2018 29.24 29.33 29.10 29.12 423,757 -0.10(-0.34%)
Aug 23, 2018 29.42 29.43 29.13 29.22 473,105 -0.15(-0.51%)
Aug 22, 2018 29.53 29.55 29.35 29.37 682,466 -0.11(-0.37%)
Aug 21, 2018 29.50 29.66 29.45 29.48 423,852 +0.00(+0.00%)
Aug 20, 2018 29.75 29.78 29.41 29.48 651,324 -0.30(-1.01%)
Aug 17, 2018 29.71 29.89 29.60 29.78 824,062 +0.09(+0.30%)
Aug 16, 2018 29.59 29.74 29.55 29.69 1,014,456 +0.17(+0.58%)
Aug 15, 2018 29.30 29.55 29.26 29.52 987,279 +0.05(+0.17%)
Aug 14, 2018 29.09 29.48 29.05 29.47 689,289 +0.42(+1.45%)
Aug 13, 2018 29.10 29.12 28.98 29.05 570,239 -0.02(-0.07%)
Aug 10, 2018 29.06 29.09 28.93 29.07 651,377 -0.06(-0.21%)
Aug 09, 2018 29.10 29.20 29.00 29.13 710,310 +0.05(+0.17%)
Aug 08, 2018 28.95 29.17 28.95 29.08 585,014 +0.15(+0.52%)
Aug 07, 2018 29.60 29.68 28.88 28.93 1,918,726 -0.48(-1.63%)
Aug 03, 2018 29.41 29.41 29.41 0 +0.06(+0.20%)
Aug 02, 2018 29.55 29.55 29.22 29.35 439,347 -0.30(-1.01%)
Aug 01, 2018 29.61 29.67 29.40 29.65 545,687 +0.06(+0.20%)
Jul 31, 2018 29.49 29.60 29.38 29.59 895,600 +0.16(+0.54%)
Jul 30, 2018 29.45 29.71 29.41 29.43 386,727 +0.07(+0.24%)
Jul 27, 2018 29.77 29.97 29.35 29.36 656,923 -0.56(-1.87%)
Jul 26, 2018 29.78 29.99 29.71 29.92 490,511 +0.15(+0.50%)
Jul 25, 2018 29.77 29.80 29.59 29.77 528,064 +0.03(+0.10%)
Jul 24, 2018 29.55 29.81 29.55 29.74 653,373 +0.20(+0.68%)
Jul 23, 2018 29.46 29.63 29.40 29.54 294,763 +0.08(+0.27%)
Jul 20, 2018 29.59 29.62 29.41 29.46 390,167 -0.12(-0.41%)
Jul 19, 2018 29.66 29.87 29.53 29.58 692,709 -0.11(-0.37%)
Jul 18, 2018 29.62 29.75 29.56 29.69 458,445 +0.10(+0.34%)
Jul 17, 2018 29.56 29.62 29.38 29.59 466,379 +0.03(+0.10%)
Jul 16, 2018 29.45 29.64 29.43 29.56 256,141 +0.14(+0.48%)
Jul 13, 2018 29.35 29.48 29.25 29.42 415,771 +0.12(+0.41%)
Jul 12, 2018 29.49 29.55 29.29 29.30 752,073 -0.11(-0.37%)
Jul 11, 2018 29.27 29.47 29.25 29.41 1,316,523 +0.05(+0.17%)
Jul 10, 2018 29.52 29.54 29.31 29.36 517,915 -0.02(-0.07%)
Jul 09, 2018 29.33 29.52 29.30 29.38 531,367 +0.16(+0.55%)
Jul 06, 2018 29.34 29.47 29.20 29.22 433,218 -0.13(-0.44%)
Jul 05, 2018 29.31 29.40 29.21 29.35 642,672 +0.02(+0.07%)
Jul 04, 2018 29.35 29.40 29.21 29.33 151,871 +0.02(+0.07%)
Jul 03, 2018 29.51 29.69 29.21 29.31 624,343 -0.13(-0.44%)
Jun 29, 2018 29.44 29.44 29.44 0 +0.35(+1.20%)
Jun 28, 2018 29.23 29.30 29.04 29.09 770,623 -0.14(-0.48%)
Jun 27, 2018 29.50 29.51 29.23 29.23 630,414 -0.19(-0.65%)
Jun 26, 2018 29.55 29.80 29.42 29.42 856,647 -0.13(-0.44%)
Jun 25, 2018 29.93 29.93 29.49 29.55 1,208,912 -0.40(-1.34%)
Jun 22, 2018 30.25 30.33 29.95 29.95 676,576 -0.20(-0.66%)
Jun 21, 2018 30.39 30.44 30.13 30.15 698,414 -0.29(-0.95%)
Jun 20, 2018 30.66 30.67 30.44 30.44 823,131 -0.15(-0.49%)
Jun 19, 2018 30.45 30.60 30.43 30.59 535,566 +0.04(+0.13%)
Jun 18, 2018 30.69 30.77 30.47 30.55 503,827 -0.18(-0.59%)
Jun 15, 2018 30.78 30.63 30.73 2,031,316 +0.10(+0.33%)
Jun 14, 2018 30.74 30.75 30.52 30.63 634,981 -0.11(-0.36%)
Jun 13, 2018 30.91 31.00 30.73 30.74 1,141,594 +0.20(+0.65%)
Jun 12, 2018 30.76 30.77 30.38 30.54 517,675 -0.08(-0.26%)
Jun 11, 2018 30.55 30.82 30.53 30.62 991,923 +0.14(+0.46%)
Jun 08, 2018 30.23 30.50 30.16 30.48 709,652 +0.24(+0.79%)
Jun 07, 2018 30.02 30.45 30.01 30.24 625,738 -0.31(-1.01%)
Jun 06, 2018 30.55 639,664 -0.14(-0.46%)
Jun 05, 2018 30.56 30.69 30.51 30.69 524,826 +0.18(+0.59%)
Jun 04, 2018 30.35 30.64 30.34 30.51 591,247 +0.16(+0.53%)
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.