Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.97 29.97 29.52 29.58 1,057,045 -0.31(-1.04%)
May 30, 2016 29.92 30.05 29.74 29.89 197,042 +0.11(+0.37%)
May 27, 2016 29.55 29.85 29.55 29.78 439,935 +0.28(+0.95%)
May 26, 2016 29.73 29.80 29.48 29.50 431,064 -0.03(-0.10%)
May 25, 2016 29.49 29.76 29.48 29.53 567,194 +0.18(+0.61%)
May 24, 2016 29.21 29.72 29.21 29.35 721,242 +0.29(+1.00%)
May 20, 2016 29.06 29.06 29.06 0 +0.17(+0.59%)
May 19, 2016 28.89 28.99 28.61 28.89 478,763 -0.10(-0.34%)
May 18, 2016 28.82 29.07 28.81 28.99 571,609 +0.06(+0.21%)
May 17, 2016 28.85 28.98 28.63 28.93 628,141 +0.09(+0.31%)
May 16, 2016 28.94 28.95 28.42 28.84 779,493 -0.05(-0.17%)
May 13, 2016 29.02 29.23 28.86 28.89 375,795 -0.13(-0.45%)
May 12, 2016 29.01 29.14 28.75 29.02 505,387 +0.18(+0.62%)
May 11, 2016 28.90 29.13 28.76 28.84 410,023 -0.06(-0.21%)
May 10, 2016 29.00 29.20 28.87 28.90 372,899 +0.06(+0.21%)
May 09, 2016 28.70 28.90 28.54 28.84 613,199 +0.11(+0.38%)
May 06, 2016 29.23 29.27 28.70 28.73 871,092 -0.56(-1.91%)
May 05, 2016 29.67 29.94 29.24 29.29 582,959 -0.27(-0.91%)
May 04, 2016 29.72 29.97 29.50 29.56 509,282 -0.26(-0.87%)
May 03, 2016 30.45 30.47 29.75 29.82 657,760 -0.86(-2.80%)
May 02, 2016 30.60 30.71 30.27 30.68 382,418 +0.19(+0.62%)
Apr 29, 2016 30.61 30.77 30.42 30.49 427,063 -0.23(-0.75%)
Apr 28, 2016 30.89 30.92 30.61 30.72 484,893 -0.31(-1.00%)
Apr 27, 2016 30.78 31.09 30.64 31.03 432,605 +0.31(+1.01%)
Apr 26, 2016 30.85 31.12 30.69 30.72 531,228 -0.10(-0.32%)
Apr 25, 2016 30.88 30.97 30.70 30.82 426,371 -0.16(-0.52%)
Apr 22, 2016 30.81 31.00 30.73 30.98 333,478 +0.18(+0.58%)
Apr 21, 2016 30.60 30.81 30.60 30.80 458,821 +0.25(+0.82%)
Apr 20, 2016 30.50 30.63 30.47 30.55 504,149 +0.21(+0.69%)
Apr 19, 2016 30.49 30.56 30.16 30.34 600,050 -0.13(-0.43%)
Apr 18, 2016 29.98 30.49 29.98 30.47 2,235,281 +0.32(+1.06%)
Apr 15, 2016 30.16 30.25 30.05 30.15 401,679 -0.10(-0.33%)
Apr 14, 2016 30.25 30.40 30.12 30.25 317,028 +0.08(+0.27%)
Apr 13, 2016 29.87 30.28 29.82 30.17 382,536 +0.41(+1.38%)
Apr 12, 2016 29.93 29.56 29.76 591,170 +0.17(+0.57%)
Apr 11, 2016 29.63 29.79 29.55 29.59 395,863 -0.01(-0.03%)
Apr 08, 2016 29.22 29.60 29.21 29.60 611,905 +0.55(+1.89%)
Apr 07, 2016 29.30 29.30 28.90 29.05 541,101 -0.45(-1.53%)
Apr 06, 2016 29.30 29.52 29.21 29.50 584,770 +0.24(+0.82%)
Apr 05, 2016 29.58 29.62 29.17 29.26 689,525 -0.47(-1.58%)
Apr 04, 2016 29.79 30.04 29.62 29.73 296,398 -0.13(-0.44%)
Apr 01, 2016 29.76 29.92 29.57 29.86 436,412 -0.10(-0.33%)
Mar 31, 2016 29.76 30.05 29.76 29.96 739,692 +0.18(+0.60%)
Mar 30, 2016 29.85 30.08 29.74 29.78 437,459 +0.10(+0.34%)
Mar 29, 2016 29.75 29.85 29.43 29.68 622,463 -0.22(-0.74%)
Mar 28, 2016 29.85 29.93 29.52 29.90 538,309 +0.17(+0.57%)
Mar 24, 2016 29.73 29.73 29.73 0 -0.66(-2.17%)
Mar 23, 2016 30.75 30.75 30.08 30.39 635,626 +0.07(+0.23%)
Mar 22, 2016 30.19 30.50 30.00 30.32 486,657 -0.09(-0.30%)
Mar 21, 2016 30.25 30.45 29.97 30.41 342,931 +0.19(+0.63%)
Mar 18, 2016 30.48 30.55 29.95 30.22 3,009,920 -0.30(-0.98%)
Mar 17, 2016 29.85 30.63 29.75 30.52 755,538 +0.76(+2.55%)
Mar 16, 2016 29.74 30.08 29.67 29.76 654,357 -0.01(-0.03%)
Mar 15, 2016 29.60 29.80 29.44 29.77 822,943 +0.09(+0.30%)
Mar 14, 2016 29.41 29.76 29.31 29.68 997,753 +0.28(+0.95%)
Mar 11, 2016 28.79 29.40 28.60 29.40 827,255 +0.84(+2.94%)
Mar 10, 2016 29.16 29.21 28.38 28.56 649,292 -0.39(-1.35%)
Mar 09, 2016 29.00 29.12 28.84 28.95 1,071,110 +0.11(+0.38%)
Mar 08, 2016 28.40 28.96 28.27 28.84 813,096 +0.00(+0.00%)
Mar 07, 2016 28.85 28.98 28.54 28.84 1,064,786 -0.02(-0.07%)
Mar 04, 2016 28.85 28.97 28.62 28.86 876,728 +0.19(+0.66%)
Mar 03, 2016 29.14 29.19 28.61 28.67 764,512 -0.31(-1.07%)
Mar 02, 2016 29.30 29.52 28.75 28.98 629,242 -0.41(-1.40%)
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.