Skip to main content

Power Corporation of Canada (TSX: POW )

38.10 +0.19 (+0.50%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.00 29.05 28.47 28.82 2,412,757 -0.14(-0.48%)
May 30, 2017 29.04 29.11 28.93 28.96 529,876 -0.09(-0.31%)
May 29, 2017 28.95 29.12 28.85 29.05 220,706 +0.15(+0.52%)
May 26, 2017 28.89 29.00 28.75 28.90 520,679 +0.05(+0.17%)
May 25, 2017 29.02 29.18 28.69 28.85 639,868 -0.11(-0.38%)
May 24, 2017 29.06 29.19 28.90 28.96 744,628 -0.05(-0.17%)
May 23, 2017 29.31 29.32 29.01 29.01 699,020 -0.07(-0.24%)
May 19, 2017 29.01 29.15 28.95 29.08 745,087 +0.20(+0.69%)
May 18, 2017 28.79 29.20 28.66 28.88 1,168,530 +0.05(+0.17%)
May 17, 2017 29.35 29.39 28.69 28.83 1,271,101 -0.64(-2.17%)
May 16, 2017 29.82 29.83 29.38 29.47 1,098,885 -0.31(-1.04%)
May 15, 2017 29.89 29.99 29.61 29.78 1,029,698 +0.09(+0.30%)
May 12, 2017 29.99 30.02 29.52 29.69 873,266 -0.18(-0.60%)
May 11, 2017 30.19 30.22 29.74 29.87 1,057,443 -0.47(-1.55%)
May 10, 2017 30.69 30.75 30.08 30.34 1,424,532 -0.60(-1.94%)
May 09, 2017 31.34 31.44 30.86 30.94 773,736 -0.41(-1.31%)
May 08, 2017 31.23 31.44 31.16 31.35 647,244 +0.16(+0.51%)
May 05, 2017 31.70 31.73 30.93 31.19 1,171,276 -0.41(-1.30%)
May 04, 2017 31.93 32.02 31.53 31.60 898,482 -0.21(-0.66%)
May 03, 2017 31.67 31.98 31.63 31.81 1,083,684 +0.10(+0.32%)
May 02, 2017 31.94 32.00 31.63 31.71 1,370,605 -0.14(-0.44%)
May 01, 2017 31.60 31.96 31.59 31.85 822,391 +0.22(+0.70%)
Apr 28, 2017 31.60 31.77 31.37 31.63 502,413 +0.02(+0.06%)
Apr 27, 2017 31.73 31.85 31.31 31.61 793,997 -0.13(-0.41%)
Apr 26, 2017 31.87 32.06 31.70 31.74 586,059 -0.12(-0.38%)
Apr 25, 2017 31.74 32.06 31.73 31.86 593,214 +0.31(+0.98%)
Apr 24, 2017 31.32 31.70 31.30 31.55 717,464 +0.50(+1.61%)
Apr 21, 2017 31.00 31.19 30.95 31.05 405,667 +0.03(+0.10%)
Apr 20, 2017 30.84 31.05 30.76 31.02 763,774 +0.30(+0.98%)
Apr 19, 2017 30.87 30.94 30.60 30.72 507,977 -0.02(-0.07%)
Apr 18, 2017 30.83 30.92 30.45 30.74 508,662 -0.22(-0.71%)
Apr 17, 2017 30.62 31.13 30.62 30.96 476,640 +0.43(+1.41%)
Apr 13, 2017 30.61 30.86 30.45 30.53 658,062 -0.18(-0.59%)
Apr 12, 2017 31.11 31.19 30.70 30.71 590,076 -0.50(-1.60%)
Apr 11, 2017 31.23 31.35 30.95 31.21 568,973 -0.04(-0.13%)
Apr 10, 2017 31.19 31.35 31.13 31.25 579,011 +0.03(+0.10%)
Apr 07, 2017 31.06 31.27 30.89 31.22 859,538 +0.12(+0.39%)
Apr 06, 2017 30.85 31.13 30.78 31.10 807,077 +0.31(+1.01%)
Apr 05, 2017 31.33 31.40 30.79 30.79 1,004,029 -0.40(-1.28%)
Apr 04, 2017 30.98 31.23 30.98 31.19 590,006 +0.03(+0.10%)
Apr 03, 2017 31.26 31.36 30.79 31.16 860,924 -0.08(-0.26%)
Mar 31, 2017 31.61 31.61 31.16 31.24 928,382 -0.45(-1.42%)
Mar 30, 2017 31.58 31.80 31.48 31.69 686,020 +0.15(+0.48%)
Mar 29, 2017 31.41 31.57 31.28 31.54 1,208,147 +0.17(+0.54%)
Mar 28, 2017 31.40 31.62 31.33 31.37 887,888 +0.02(+0.06%)
Mar 27, 2017 31.23 31.55 31.02 31.35 1,335,364 -0.10(-0.32%)
Mar 24, 2017 32.37 32.47 31.32 31.45 932,150 -0.90(-2.78%)
Mar 23, 2017 31.90 32.49 31.89 32.35 443,525 +0.39(+1.22%)
Mar 22, 2017 31.91 31.96 31.46 31.96 651,207 +0.00(+0.00%)
Mar 21, 2017 32.10 32.37 31.93 31.96 1,020,307 -0.10(-0.31%)
Mar 20, 2017 32.00 32.15 31.89 32.06 580,458 +0.05(+0.16%)
Mar 17, 2017 32.17 32.31 31.88 32.01 3,014,902 -0.19(-0.59%)
Mar 16, 2017 32.25 32.32 32.14 32.20 4,020,587 +0.09(+0.28%)
Mar 15, 2017 31.91 32.29 31.91 32.11 737,610 +0.18(+0.56%)
Mar 14, 2017 31.75 31.95 31.66 31.93 598,062 +0.10(+0.31%)
Mar 13, 2017 31.75 31.94 31.66 31.83 4,209,335 +0.08(+0.25%)
Mar 10, 2017 31.66 31.77 31.51 31.75 451,466 +0.20(+0.63%)
Mar 09, 2017 31.55 31.77 31.43 31.55 491,380 +0.00(+0.00%)
Mar 08, 2017 31.69 32.02 31.50 31.55 613,948 -0.53(-1.65%)
Mar 07, 2017 31.95 32.10 31.76 32.08 1,124,136 +0.09(+0.28%)
Mar 06, 2017 31.80 31.99 31.59 31.99 584,297 +0.12(+0.38%)
Mar 03, 2017 31.69 31.96 31.57 31.87 695,207 +0.10(+0.31%)
Mar 02, 2017 31.79 31.97 31.62 31.77 484,228 -0.01(-0.03%)
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.