Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.08 CAD UNCHANGED
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 29.68 29.79 29.27 29.58 587,886 -0.03(-0.10%)
Jun 29, 2017 29.86 29.86 29.43 29.61 474,606 -0.09(-0.30%)
Jun 28, 2017 29.54 29.78 29.45 29.70 430,652 +0.27(+0.92%)
Jun 27, 2017 29.42 29.52 29.23 29.43 592,866 +0.06(+0.20%)
Jun 26, 2017 29.33 29.53 29.20 29.37 381,314 +0.12(+0.41%)
Jun 23, 2017 29.13 29.35 28.99 29.25 551,584 +0.13(+0.45%)
Jun 22, 2017 29.02 29.33 28.97 29.12 481,498 +0.05(+0.17%)
Jun 21, 2017 29.36 29.37 29.03 29.07 513,645 -0.30(-1.02%)
Jun 20, 2017 29.62 29.64 29.31 29.37 523,205 -0.33(-1.11%)
Jun 19, 2017 29.34 29.83 29.32 29.70 859,630 +0.45(+1.54%)
Jun 16, 2017 28.96 29.29 28.88 29.25 3,171,947 +0.20(+0.69%)
Jun 15, 2017 29.05 29.10 28.76 29.05 875,635 -0.12(-0.41%)
Jun 14, 2017 29.05 29.25 28.86 29.17 1,429,011 +0.05(+0.17%)
Jun 13, 2017 29.20 29.28 28.95 29.12 933,804 -0.06(-0.21%)
Jun 12, 2017 29.10 29.48 29.01 29.18 967,884 -0.01(-0.03%)
Jun 09, 2017 28.94 29.20 28.94 29.19 936,168 +0.30(+1.04%)
Jun 08, 2017 28.67 28.89 28.65 28.89 2,509,486 +0.24(+0.84%)
Jun 07, 2017 28.48 28.82 28.43 28.65 1,524,322 -0.17(-0.59%)
Jun 06, 2017 28.90 28.91 28.62 28.82 774,145 -0.08(-0.28%)
Jun 05, 2017 29.15 29.15 28.76 28.90 600,691 -0.24(-0.82%)
Jun 02, 2017 29.31 29.33 28.99 29.14 693,013 -0.22(-0.75%)
Jun 01, 2017 28.82 29.37 28.80 29.36 864,820 +0.54(+1.87%)
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%)
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.