Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.61 27.73 27.49 27.67 853,570 +0.27(+0.99%)
Sep 29, 2015 27.19 27.43 27.09 27.40 655,457 +0.21(+0.77%)
Sep 28, 2015 27.66 27.66 27.15 27.19 653,625 -0.53(-1.91%)
Sep 25, 2015 27.52 28.00 27.41 27.72 767,728 +0.47(+1.72%)
Sep 24, 2015 27.39 27.50 27.23 27.25 505,605 -0.25(-0.91%)
Sep 23, 2015 27.55 27.60 27.30 27.50 303,192 +0.06(+0.22%)
Sep 22, 2015 27.72 27.78 27.28 27.44 614,474 -0.65(-2.31%)
Sep 21, 2015 27.73 28.27 27.72 28.09 704,851 +0.41(+1.48%)
Sep 18, 2015 27.81 27.81 27.46 27.68 2,635,651 -0.35(-1.25%)
Sep 17, 2015 28.52 28.65 28.01 28.03 737,672 -0.58(-2.03%)
Sep 16, 2015 27.92 28.70 27.90 28.61 1,533,961 +0.78(+2.80%)
Sep 15, 2015 27.54 27.92 27.41 27.83 802,551 +0.32(+1.16%)
Sep 14, 2015 27.75 27.95 27.51 27.51 420,533 -0.23(-0.83%)
Sep 11, 2015 27.67 27.81 27.57 27.74 362,627 -0.01(-0.04%)
Sep 10, 2015 27.62 28.05 27.60 27.75 438,275 -0.02(-0.07%)
Sep 09, 2015 27.94 28.28 27.74 27.77 541,460 +0.09(+0.33%)
Sep 08, 2015 27.56 28.12 27.52 27.68 958,107 +0.53(+1.95%)
Sep 04, 2015 27.15 27.15 27.15 0 -1.19(-4.20%)
Sep 03, 2015 28.40 28.64 28.23 28.34 542,985 +0.08(+0.28%)
Sep 02, 2015 28.22 28.42 27.91 28.26 868,121 +0.20(+0.71%)
Sep 01, 2015 28.28 28.47 27.85 28.06 962,335 -0.74(-2.57%)
Aug 31, 2015 29.09 29.09 28.40 28.80 923,468 -0.22(-0.76%)
Aug 28, 2015 29.09 29.30 28.82 29.02 461,379 -0.23(-0.79%)
Aug 27, 2015 29.00 29.67 28.87 29.25 2,669,622 +0.45(+1.56%)
Aug 26, 2015 28.87 28.87 27.56 28.80 1,108,103 +0.60(+2.13%)
Aug 25, 2015 28.37 28.87 28.05 28.20 1,959,698 +0.48(+1.73%)
Aug 24, 2015 27.50 28.34 26.50 27.72 1,092,962 -0.97(-3.38%)
Aug 21, 2015 29.08 28.53 28.69 937,536 -0.31(-1.07%)
Aug 20, 2015 29.05 29.16 28.88 29.00 867,490 -0.26(-0.89%)
Aug 19, 2015 29.68 29.68 29.19 29.26 508,340 -0.40(-1.35%)
Aug 18, 2015 29.73 29.76 29.38 29.66 485,060 -0.07(-0.24%)
Aug 17, 2015 29.75 29.78 29.32 29.73 351,872 -0.09(-0.30%)
Aug 14, 2015 29.61 29.88 29.46 29.82 578,395 +0.32(+1.08%)
Aug 13, 2015 29.92 30.01 29.41 29.50 404,488 -0.37(-1.24%)
Aug 12, 2015 29.90 29.95 29.50 29.87 500,998 -0.15(-0.50%)
Aug 11, 2015 30.00 30.02 29.65 30.02 654,632 +0.09(+0.30%)
Aug 10, 2015 29.48 29.98 29.30 29.93 642,262 +0.89(+3.06%)
Aug 07, 2015 30.00 30.15 28.96 29.04 778,688 -0.85(-2.84%)
Aug 06, 2015 30.97 31.02 29.70 29.89 876,024 -1.11(-3.58%)
Aug 05, 2015 31.10 31.10 30.87 31.00 546,715 +0.05(+0.16%)
Aug 04, 2015 30.85 31.02 30.65 30.95 855,551 +0.20(+0.65%)
Jul 31, 2015 30.75 30.75 30.75 0 +0.20(+0.65%)
Jul 30, 2015 30.54 30.71 30.31 30.55 1,354,567 +0.05(+0.16%)
Jul 29, 2015 30.01 30.67 29.95 30.50 672,448 +0.52(+1.73%)
Jul 28, 2015 29.96 30.10 29.75 29.98 648,828 +0.08(+0.27%)
Jul 27, 2015 30.40 30.40 29.67 29.90 838,964 -1.08(-3.49%)
Jul 24, 2015 31.61 31.92 30.87 30.98 692,345 -0.63(-1.99%)
Jul 23, 2015 32.05 32.17 31.46 31.61 365,314 -0.49(-1.53%)
Jul 22, 2015 32.00 32.31 31.74 32.10 351,644 -0.05(-0.16%)
Jul 21, 2015 32.24 32.46 31.90 32.15 341,855 -0.12(-0.37%)
Jul 20, 2015 32.56 32.61 32.21 32.27 407,464 -0.23(-0.71%)
Jul 17, 2015 32.61 32.61 32.27 32.50 367,127 -0.03(-0.09%)
Jul 16, 2015 32.50 32.65 32.48 32.53 421,990 +0.12(+0.37%)
Jul 15, 2015 32.15 32.49 32.04 32.41 445,524 +0.37(+1.15%)
Jul 14, 2015 32.16 32.20 31.77 32.04 340,371 -0.13(-0.40%)
Jul 13, 2015 31.81 32.21 31.75 32.17 523,174 +0.56(+1.77%)
Jul 10, 2015 31.50 31.70 31.28 31.61 1,115,516 +0.47(+1.51%)
Jul 09, 2015 32.05 32.12 31.05 31.14 640,252 -0.70(-2.20%)
Jul 08, 2015 32.00 32.09 31.61 31.84 522,043 -0.32(-1.00%)
Jul 07, 2015 32.12 32.18 31.53 32.16 483,622 +0.04(+0.12%)
Jul 06, 2015 32.11 32.19 31.91 32.12 1,022,143 -0.27(-0.83%)
Jul 03, 2015 32.30 32.40 32.10 32.39 86,525 +0.24(+0.75%)
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.