Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.34 CAD +0.05 (+0.15%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.27 31.43 31.11 31.33 742,042 +0.15(+0.48%)
Nov 27, 2015 31.14 31.31 31.00 31.18 362,433 +0.14(+0.45%)
Nov 26, 2015 31.14 31.19 30.91 31.04 208,388 +0.00(+0.00%)
Nov 25, 2015 31.12 31.34 30.98 31.04 426,100 -0.10(-0.32%)
Nov 24, 2015 30.90 31.28 30.85 31.14 723,552 +0.17(+0.55%)
Nov 23, 2015 31.51 30.95 30.97 517,492 -0.46(-1.46%)
Nov 20, 2015 31.81 31.83 31.39 31.43 560,239 -0.22(-0.70%)
Nov 19, 2015 31.03 31.66 30.99 31.65 552,866 +0.68(+2.20%)
Nov 18, 2015 31.25 31.34 30.93 30.97 563,218 -0.18(-0.58%)
Nov 17, 2015 30.82 31.30 30.81 31.15 782,860 +0.46(+1.50%)
Nov 16, 2015 29.77 30.69 29.76 30.69 890,940 +1.10(+3.72%)
Nov 13, 2015 29.58 29.78 29.35 29.59 487,945 -0.08(-0.27%)
Nov 12, 2015 29.88 30.06 29.63 29.67 514,808 -0.31(-1.03%)
Nov 11, 2015 30.16 30.22 29.91 29.98 332,131 -0.11(-0.37%)
Nov 10, 2015 30.25 30.30 29.76 30.09 514,268 -0.21(-0.69%)
Nov 09, 2015 30.54 30.55 30.10 30.30 619,517 -0.25(-0.82%)
Nov 06, 2015 29.92 30.61 29.85 30.55 800,241 +0.67(+2.24%)
Nov 05, 2015 29.72 29.90 29.56 29.88 513,254 +0.32(+1.08%)
Nov 04, 2015 29.90 29.99 29.48 29.56 661,136 -0.36(-1.20%)
Nov 03, 2015 29.45 29.94 29.29 29.92 443,521 +0.49(+1.66%)
Nov 02, 2015 29.47 29.60 29.22 29.43 396,728 +0.04(+0.14%)
Oct 30, 2015 29.76 29.34 29.39 861,208 -0.30(-1.01%)
Oct 29, 2015 29.93 29.93 29.54 29.69 409,293 -0.25(-0.84%)
Oct 28, 2015 29.42 29.94 29.36 29.94 520,992 +0.53(+1.80%)
Oct 27, 2015 29.51 29.67 29.33 29.41 665,888 -0.15(-0.51%)
Oct 26, 2015 29.85 29.92 29.43 29.56 649,761 -0.12(-0.40%)
Oct 23, 2015 29.99 30.07 29.64 29.68 1,001,908 +0.07(+0.24%)
Oct 22, 2015 29.10 29.69 29.07 29.61 1,052,913 +0.63(+2.17%)
Oct 21, 2015 28.92 29.29 28.81 28.98 1,163,770 +0.22(+0.76%)
Oct 20, 2015 28.82 29.08 28.73 28.76 1,307,769 -0.04(-0.14%)
Oct 19, 2015 28.74 29.00 28.57 28.80 670,839 +0.15(+0.52%)
Oct 16, 2015 28.67 28.88 28.45 28.65 474,318 +0.14(+0.49%)
Oct 15, 2015 28.75 28.93 28.37 28.51 750,533 -0.02(-0.07%)
Oct 14, 2015 28.99 29.07 28.47 28.53 930,688 -0.42(-1.45%)
Oct 13, 2015 29.29 29.29 28.85 28.95 695,643 -0.24(-0.82%)
Oct 09, 2015 29.19 29.19 29.19 0 -0.08(-0.27%)
Oct 08, 2015 28.85 29.27 28.73 29.27 695,993 +0.38(+1.32%)
Oct 07, 2015 28.97 29.26 28.73 28.89 556,109 +0.14(+0.49%)
Oct 06, 2015 28.46 28.78 28.28 28.75 577,179 +0.35(+1.23%)
Oct 05, 2015 27.82 28.55 27.80 28.40 2,292,052 +0.83(+3.01%)
Oct 02, 2015 27.44 27.61 27.16 27.57 694,477 -0.08(-0.29%)
Oct 01, 2015 27.81 27.99 27.41 27.65 857,690 -0.02(-0.07%)
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%)
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.