Skip to main content

Power Corporation of Canada (TSX: POW )

38.10 +0.19 (+0.50%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.64 31.82 31.58 31.71 728,141 +0.14(+0.44%)
Sep 28, 2017 31.59 31.68 31.50 31.57 455,839 -0.08(-0.25%)
Sep 27, 2017 31.67 31.65 641,134 +0.43(+1.38%)
Sep 26, 2017 31.36 31.37 31.09 31.22 663,721 -0.17(-0.54%)
Sep 25, 2017 30.95 31.41 30.94 31.39 765,291 +0.37(+1.19%)
Sep 22, 2017 30.81 31.05 30.79 31.02 566,620 +0.21(+0.68%)
Sep 21, 2017 30.65 30.92 30.58 30.81 611,066 +0.18(+0.59%)
Sep 20, 2017 30.69 30.78 30.40 30.63 724,421 +0.00(+0.00%)
Sep 19, 2017 30.66 30.88 30.52 30.63 386,821 +0.02(+0.07%)
Sep 18, 2017 30.34 30.66 30.14 30.61 715,511 +0.31(+1.02%)
Sep 15, 2017 30.13 30.35 30.04 30.30 2,980,141 +0.10(+0.33%)
Sep 14, 2017 30.07 30.23 29.95 30.20 749,740 +0.17(+0.57%)
Sep 13, 2017 29.95 30.24 29.93 30.03 492,133 +0.01(+0.03%)
Sep 12, 2017 30.00 30.12 29.81 30.02 691,910 +0.08(+0.27%)
Sep 11, 2017 29.81 29.99 29.77 29.94 517,005 +0.20(+0.67%)
Sep 08, 2017 29.66 29.79 29.53 29.74 635,398 +0.12(+0.41%)
Sep 07, 2017 30.35 30.35 29.59 29.62 870,111 -1.07(-3.49%)
Sep 06, 2017 30.79 31.03 30.63 30.69 568,321 -0.11(-0.36%)
Sep 05, 2017 31.00 31.00 30.54 30.80 953,254 -0.25(-0.81%)
Sep 01, 2017 30.75 31.14 30.60 31.05 993,535 +0.53(+1.74%)
Aug 31, 2017 30.93 31.03 30.51 30.52 878,190 -0.41(-1.33%)
Aug 30, 2017 30.88 31.05 30.68 30.93 592,450 +0.01(+0.03%)
Aug 29, 2017 30.45 30.96 30.35 30.92 662,348 +0.30(+0.98%)
Aug 28, 2017 30.93 30.95 30.61 30.62 339,762 -0.26(-0.84%)
Aug 25, 2017 30.89 31.05 30.83 30.88 348,449 +0.02(+0.06%)
Aug 24, 2017 30.79 30.99 30.77 30.86 446,651 +0.17(+0.55%)
Aug 23, 2017 30.66 30.88 30.55 30.69 498,612 +0.02(+0.07%)
Aug 22, 2017 30.68 30.73 30.56 30.67 561,031 +0.04(+0.13%)
Aug 21, 2017 30.67 30.70 30.55 30.63 642,183 -0.02(-0.07%)
Aug 18, 2017 30.85 30.90 30.60 30.65 792,692 -0.30(-0.97%)
Aug 17, 2017 31.13 31.18 30.88 30.95 671,981 -0.19(-0.61%)
Aug 16, 2017 30.93 31.32 30.93 31.14 1,162,901 +0.29(+0.94%)
Aug 15, 2017 30.98 31.01 30.73 30.85 572,792 -0.10(-0.32%)
Aug 14, 2017 30.67 31.10 30.55 30.95 1,253,740 +0.49(+1.61%)
Aug 11, 2017 30.59 30.74 30.26 30.46 808,951 -0.16(-0.52%)
Aug 10, 2017 30.84 30.84 30.46 30.62 879,696 -0.28(-0.91%)
Aug 09, 2017 30.99 31.10 30.69 30.90 735,474 -0.19(-0.61%)
Aug 08, 2017 30.56 31.13 30.53 31.09 841,436 +0.60(+1.97%)
Aug 04, 2017 30.58 30.58 30.37 30.49 439,077 +0.01(+0.03%)
Aug 03, 2017 30.63 30.75 30.36 30.48 472,515 -0.15(-0.49%)
Aug 02, 2017 30.29 30.67 30.29 30.63 657,727 +0.34(+1.12%)
Aug 01, 2017 30.43 30.46 30.12 30.29 786,514 -0.03(-0.10%)
Jul 31, 2017 30.20 30.46 30.16 30.32 1,519,449 +0.20(+0.66%)
Jul 28, 2017 29.95 30.16 29.70 30.12 503,363 +0.07(+0.23%)
Jul 27, 2017 30.09 30.26 29.82 30.05 565,317 +0.00(+0.00%)
Jul 26, 2017 30.20 30.25 29.99 30.05 500,343 -0.11(-0.36%)
Jul 25, 2017 29.97 30.29 29.93 30.16 695,325 +0.19(+0.63%)
Jul 24, 2017 29.85 30.09 29.65 29.97 387,363 +0.08(+0.27%)
Jul 21, 2017 30.03 30.14 29.68 29.89 463,990 -0.26(-0.86%)
Jul 20, 2017 30.22 30.22 30.07 30.15 415,616 +0.03(+0.10%)
Jul 19, 2017 30.02 30.17 30.00 30.12 420,635 +0.14(+0.47%)
Jul 18, 2017 30.19 30.19 29.83 29.98 537,685 -0.27(-0.89%)
Jul 17, 2017 30.37 30.38 30.18 30.25 390,986 -0.11(-0.36%)
Jul 14, 2017 30.28 30.72 30.16 30.36 525,416 +0.02(+0.07%)
Jul 13, 2017 30.26 30.41 30.21 30.34 564,850 +0.03(+0.10%)
Jul 12, 2017 30.62 30.79 30.23 30.31 555,726 -0.24(-0.79%)
Jul 11, 2017 30.51 30.55 30.23 30.55 684,104 +0.10(+0.33%)
Jul 10, 2017 30.21 30.63 30.06 30.45 622,654 +0.20(+0.66%)
Jul 07, 2017 29.77 30.37 29.69 30.25 885,064 +0.37(+1.24%)
Jul 06, 2017 29.72 29.96 29.60 29.88 689,047 +0.03(+0.10%)
Jul 05, 2017 29.62 30.02 29.47 29.85 823,110 +0.27(+0.91%)
Jul 04, 2017 29.61 29.67 29.20 29.58 392,889 +0.00(+0.00%)
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.