Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.42 28.43 27.99 28.06 1,062,645 -0.38(-1.34%)
Sep 27, 2018 28.57 28.68 28.44 28.44 674,002 -0.16(-0.56%)
Sep 26, 2018 28.30 28.70 28.30 28.60 629,511 +0.32(+1.13%)
Sep 25, 2018 28.30 28.53 28.28 28.28 333,559 +0.02(+0.07%)
Sep 24, 2018 28.50 28.53 28.22 28.26 773,806 -0.20(-0.70%)
Sep 21, 2018 28.85 28.88 28.40 28.46 1,648,793 -0.32(-1.11%)
Sep 20, 2018 28.58 28.81 28.55 28.78 391,432 +0.31(+1.09%)
Sep 19, 2018 28.39 28.65 28.31 28.47 746,474 +0.05(+0.18%)
Sep 18, 2018 28.25 28.45 28.19 28.42 318,034 +0.17(+0.60%)
Sep 17, 2018 28.20 28.35 28.17 28.25 409,410 +0.08(+0.28%)
Sep 14, 2018 28.33 28.37 28.14 28.17 730,244 -0.12(-0.42%)
Sep 13, 2018 28.21 28.30 28.15 28.29 443,242 +0.16(+0.57%)
Sep 12, 2018 28.18 28.25 28.03 28.13 651,225 -0.04(-0.14%)
Sep 11, 2018 28.24 28.25 28.04 28.17 444,775 -0.05(-0.18%)
Sep 10, 2018 28.25 28.38 28.15 28.22 540,522 -0.03(-0.11%)
Sep 07, 2018 28.33 28.33 28.06 28.25 671,895 -0.10(-0.35%)
Sep 06, 2018 28.38 28.56 28.31 28.35 722,734 -0.27(-0.94%)
Sep 05, 2018 28.64 28.72 28.54 28.62 730,189 -0.02(-0.07%)
Sep 04, 2018 29.21 29.21 28.64 28.64 922,212 -0.61(-2.09%)
Aug 31, 2018 29.25 29.25 29.25 0 -0.09(-0.31%)
Aug 30, 2018 29.19 29.38 29.03 29.34 467,062 +0.11(+0.38%)
Aug 29, 2018 29.15 29.30 28.95 29.23 447,083 +0.15(+0.52%)
Aug 28, 2018 29.28 29.38 29.06 29.08 660,949 -0.21(-0.72%)
Aug 27, 2018 29.27 29.44 29.24 29.29 391,133 +0.17(+0.58%)
Aug 24, 2018 29.24 29.33 29.10 29.12 423,757 -0.10(-0.34%)
Aug 23, 2018 29.42 29.43 29.13 29.22 473,105 -0.15(-0.51%)
Aug 22, 2018 29.53 29.55 29.35 29.37 682,466 -0.11(-0.37%)
Aug 21, 2018 29.50 29.66 29.45 29.48 423,852 +0.00(+0.00%)
Aug 20, 2018 29.75 29.78 29.41 29.48 651,324 -0.30(-1.01%)
Aug 17, 2018 29.71 29.89 29.60 29.78 824,062 +0.09(+0.30%)
Aug 16, 2018 29.59 29.74 29.55 29.69 1,014,456 +0.17(+0.58%)
Aug 15, 2018 29.30 29.55 29.26 29.52 987,279 +0.05(+0.17%)
Aug 14, 2018 29.09 29.48 29.05 29.47 689,289 +0.42(+1.45%)
Aug 13, 2018 29.10 29.12 28.98 29.05 570,239 -0.02(-0.07%)
Aug 10, 2018 29.06 29.09 28.93 29.07 651,377 -0.06(-0.21%)
Aug 09, 2018 29.10 29.20 29.00 29.13 710,310 +0.05(+0.17%)
Aug 08, 2018 28.95 29.17 28.95 29.08 585,014 +0.15(+0.52%)
Aug 07, 2018 29.60 29.68 28.88 28.93 1,918,726 -0.48(-1.63%)
Aug 03, 2018 29.41 29.41 29.41 0 +0.06(+0.20%)
Aug 02, 2018 29.55 29.55 29.22 29.35 439,347 -0.30(-1.01%)
Aug 01, 2018 29.61 29.67 29.40 29.65 545,687 +0.06(+0.20%)
Jul 31, 2018 29.49 29.60 29.38 29.59 895,600 +0.16(+0.54%)
Jul 30, 2018 29.45 29.71 29.41 29.43 386,727 +0.07(+0.24%)
Jul 27, 2018 29.77 29.97 29.35 29.36 656,923 -0.56(-1.87%)
Jul 26, 2018 29.78 29.99 29.71 29.92 490,511 +0.15(+0.50%)
Jul 25, 2018 29.77 29.80 29.59 29.77 528,064 +0.03(+0.10%)
Jul 24, 2018 29.55 29.81 29.55 29.74 653,373 +0.20(+0.68%)
Jul 23, 2018 29.46 29.63 29.40 29.54 294,763 +0.08(+0.27%)
Jul 20, 2018 29.59 29.62 29.41 29.46 390,167 -0.12(-0.41%)
Jul 19, 2018 29.66 29.87 29.53 29.58 692,709 -0.11(-0.37%)
Jul 18, 2018 29.62 29.75 29.56 29.69 458,445 +0.10(+0.34%)
Jul 17, 2018 29.56 29.62 29.38 29.59 466,379 +0.03(+0.10%)
Jul 16, 2018 29.45 29.64 29.43 29.56 256,141 +0.14(+0.48%)
Jul 13, 2018 29.35 29.48 29.25 29.42 415,771 +0.12(+0.41%)
Jul 12, 2018 29.49 29.55 29.29 29.30 752,073 -0.11(-0.37%)
Jul 11, 2018 29.27 29.47 29.25 29.41 1,316,523 +0.05(+0.17%)
Jul 10, 2018 29.52 29.54 29.31 29.36 517,915 -0.02(-0.07%)
Jul 09, 2018 29.33 29.52 29.30 29.38 531,367 +0.16(+0.55%)
Jul 06, 2018 29.34 29.47 29.20 29.22 433,218 -0.13(-0.44%)
Jul 05, 2018 29.31 29.40 29.21 29.35 642,672 +0.02(+0.07%)
Jul 04, 2018 29.35 29.40 29.21 29.33 151,871 +0.02(+0.07%)
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.