Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.55 CAD +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 34.52 34.78 34.38 34.55 911,074 +0.06(+0.17%)
Apr 16, 2021 34.35 34.68 34.31 34.49 2,847,752 +0.20(+0.58%)
Apr 15, 2021 34.19 34.31 33.88 34.29 1,262,254 +0.18(+0.53%)
Apr 14, 2021 34.26 34.35 33.99 34.11 2,189,375 -0.18(-0.52%)
Apr 13, 2021 34.02 34.35 33.98 34.29 2,179,360 +0.21(+0.62%)
Apr 12, 2021 33.97 34.33 33.85 34.08 3,229,401 +0.15(+0.44%)
Apr 09, 2021 33.89 33.99 33.69 33.93 1,679,550 +0.17(+0.50%)
Apr 08, 2021 33.69 33.83 33.48 33.76 2,622,898 +0.04(+0.12%)
Apr 07, 2021 33.59 33.78 33.32 33.72 2,955,367 +0.31(+0.93%)
Apr 06, 2021 33.00 33.41 32.96 33.41 4,334,693 +0.40(+1.21%)
Apr 05, 2021 33.19 33.29 32.90 33.01 6,000,579 +0.00(+0.00%)
Apr 01, 2021 33.01 33.01 33.01 0 -0.02(-0.06%)
Mar 31, 2021 33.17 33.30 32.75 33.03 5,461,992 -0.15(-0.45%)
Mar 30, 2021 32.71 33.43 32.70 33.18 3,365,153 +0.02(+0.06%)
Mar 29, 2021 33.21 33.47 33.06 33.16 13,900,995 -0.18(-0.54%)
Mar 26, 2021 33.27 33.71 33.08 33.34 13,074,145 +0.24(+0.73%)
Mar 25, 2021 32.87 33.27 32.63 33.10 6,261,030 +0.15(+0.46%)
Mar 24, 2021 33.29 33.46 32.91 32.95 4,376,582 -0.12(-0.36%)
Mar 23, 2021 33.38 33.44 32.83 33.07 4,644,151 -0.46(-1.37%)
Mar 22, 2021 33.50 33.63 33.18 33.53 1,874,246 +0.05(+0.15%)
Mar 19, 2021 33.48 33.76 32.85 33.48 6,670,944 +0.04(+0.12%)
Mar 18, 2021 33.50 34.09 33.25 33.44 4,143,813 +0.57(+1.73%)
Mar 17, 2021 32.50 33.09 32.43 32.87 2,942,109 +0.31(+0.95%)
Mar 16, 2021 32.43 32.72 32.21 32.56 2,594,186 +0.18(+0.56%)
Mar 15, 2021 32.85 32.90 32.26 32.38 3,372,105 -0.47(-1.43%)
Mar 12, 2021 32.50 32.86 32.41 32.85 2,947,217 +0.35(+1.08%)
Mar 11, 2021 32.35 32.65 32.29 32.50 1,181,119 +0.25(+0.78%)
Mar 10, 2021 32.02 32.50 32.00 32.25 1,246,758 +0.28(+0.88%)
Mar 09, 2021 31.94 32.13 31.68 31.97 2,170,676 +0.25(+0.79%)
Mar 08, 2021 31.65 32.25 31.45 31.72 4,238,584 +0.46(+1.47%)
Mar 05, 2021 31.22 31.59 31.07 31.26 2,759,576 +0.07(+0.22%)
Mar 04, 2021 31.47 31.70 30.76 31.19 2,777,341 -0.32(-1.02%)
Mar 03, 2021 31.80 31.82 31.28 31.51 1,267,180 -0.11(-0.35%)
Mar 02, 2021 31.50 31.98 31.31 31.62 2,030,986 +0.18(+0.57%)
Mar 01, 2021 30.91 31.99 30.83 31.44 3,065,633 +0.76(+2.48%)
Feb 26, 2021 30.75 30.91 30.43 30.68 3,316,553 -0.07(-0.23%)
Feb 25, 2021 31.20 31.37 30.64 30.75 2,344,601 -0.26(-0.84%)
Feb 24, 2021 30.99 31.54 30.72 31.01 3,109,924 +0.08(+0.26%)
Feb 23, 2021 31.09 31.20 30.69 30.93 1,928,125 -0.09(-0.29%)
Feb 22, 2021 31.05 31.38 30.97 31.02 1,243,990 +0.00(+0.00%)
Feb 19, 2021 31.10 31.30 30.95 31.02 2,875,219 +0.07(+0.23%)
Feb 18, 2021 30.79 31.01 30.52 30.95 897,094 +0.19(+0.62%)
Feb 17, 2021 30.70 30.85 30.63 30.76 1,796,293 +0.01(+0.03%)
Feb 16, 2021 30.78 30.96 30.67 30.75 1,214,024 +0.00(+0.00%)
Feb 12, 2021 30.75 30.75 30.75 0 +0.13(+0.42%)
Feb 11, 2021 30.68 31.06 30.56 30.62 722,598 -0.07(-0.23%)
Feb 10, 2021 30.59 30.73 30.41 30.69 744,092 +0.15(+0.49%)
Feb 09, 2021 30.52 30.66 30.39 30.54 840,842 +0.01(+0.03%)
Feb 08, 2021 30.65 30.74 30.47 30.53 2,050,136 +0.00(+0.00%)
Feb 05, 2021 30.52 30.69 30.34 30.53 1,192,925 +0.13(+0.43%)
Feb 04, 2021 30.20 30.57 30.20 30.40 778,661 +0.23(+0.76%)
Feb 03, 2021 30.13 30.22 29.92 30.17 1,742,347 +0.01(+0.03%)
Feb 02, 2021 29.90 30.39 29.88 30.16 2,241,007 +0.42(+1.41%)
Feb 01, 2021 29.90 30.09 29.70 29.74 1,391,452 -0.03(-0.10%)
Jan 29, 2021 30.20 30.20 29.30 29.77 3,216,068 -0.54(-1.78%)
Jan 28, 2021 30.35 30.78 30.18 30.31 1,708,900 -0.10(-0.33%)
Jan 27, 2021 30.59 30.61 30.03 30.41 1,972,328 -0.42(-1.36%)
Jan 26, 2021 31.03 31.06 30.60 30.83 724,177 -0.09(-0.29%)
Jan 25, 2021 30.75 30.97 30.48 30.92 2,934,762 +0.03(+0.10%)
Jan 22, 2021 31.00 31.24 30.75 30.89 2,144,466 -0.41(-1.31%)
Jan 21, 2021 31.09 31.34 30.97 31.30 1,108,953 +0.17(+0.55%)
Jan 20, 2021 31.20 31.23 30.92 31.13 876,984 +0.01(+0.03%)
Jan 19, 2021 31.50 31.71 31.10 31.12 3,792,196 -0.32(-1.02%)
Jan 18, 2021 31.30 31.64 31.28 31.44 1,336,248 +0.10(+0.32%)
Jan 15, 2021 30.68 31.41 30.61 31.34 4,470,921 +0.47(+1.52%)
Jan 14, 2021 29.96 31.22 29.87 30.87 6,374,831 +0.98(+3.28%)
Jan 13, 2021 30.11 30.18 29.61 29.89 2,698,794 -0.22(-0.73%)
Jan 12, 2021 29.85 30.23 29.85 30.11 1,916,711 +0.22(+0.74%)
Jan 11, 2021 29.71 30.17 29.67 29.89 2,257,604 -0.02(-0.07%)
Jan 08, 2021 30.08 30.25 29.72 29.91 1,895,238 +0.03(+0.10%)
Jan 07, 2021 30.22 30.24 29.76 29.88 1,766,076 -0.02(-0.07%)
Jan 06, 2021 29.55 30.30 29.47 29.90 3,506,985 +0.57(+1.94%)
Jan 05, 2021 29.21 29.55 29.12 29.33 4,470,887 +0.18(+0.62%)
Jan 04, 2021 29.42 29.56 28.81 29.15 3,147,442 -0.08(-0.27%)
Dec 31, 2020 29.23 29.23 29.23 0 +0.27(+0.93%)
Dec 30, 2020 29.07 29.37 28.82 28.96 5,296,662 -0.45(-1.53%)
Dec 29, 2020 29.58 29.73 29.30 29.41 5,652,988 +0.02(+0.07%)
Dec 24, 2020 29.39 29.39 29.39 0 +0.19(+0.65%)
Dec 23, 2020 28.65 29.25 28.65 29.20 4,016,516 +0.63(+2.21%)
Dec 22, 2020 28.85 28.90 28.51 28.57 2,036,184 -0.16(-0.56%)
Dec 21, 2020 28.75 28.76 28.40 28.73 1,935,886 -0.32(-1.10%)
Dec 18, 2020 29.64 29.65 29.02 29.05 5,531,549 -0.54(-1.82%)
Dec 17, 2020 29.71 29.72 29.26 29.59 1,501,488 -0.09(-0.30%)
Dec 16, 2020 29.46 29.75 29.42 29.68 2,272,840 +0.30(+1.02%)
Dec 15, 2020 29.61 29.77 29.31 29.38 1,674,794 -0.08(-0.27%)
Dec 14, 2020 30.07 30.17 29.38 29.46 3,664,842 -0.49(-1.64%)
Dec 11, 2020 29.80 30.00 29.69 29.95 1,394,041 +0.03(+0.10%)
Dec 10, 2020 29.58 29.97 29.49 29.92 1,880,785 +0.13(+0.44%)
Dec 09, 2020 29.75 30.02 29.62 29.79 2,063,382 +0.02(+0.07%)
Dec 08, 2020 29.71 29.90 29.67 29.77 1,649,338 -0.03(-0.10%)
Dec 07, 2020 30.00 30.00 29.53 29.80 3,974,134 -0.21(-0.70%)
Dec 04, 2020 29.80 30.05 29.70 30.01 2,196,696 +0.23(+0.77%)
Dec 03, 2020 29.26 30.15 29.26 29.78 2,975,351 +0.48(+1.64%)
Dec 02, 2020 29.50 29.54 28.97 29.30 1,416,138 -0.15(-0.51%)
Dec 01, 2020 29.56 29.68 29.32 29.45 1,363,814 +0.21(+0.72%)
Nov 30, 2020 29.68 29.68 29.02 29.24 2,804,055 -0.45(-1.52%)
Nov 27, 2020 29.84 29.96 29.65 29.69 1,096,312 -0.14(-0.47%)
Nov 26, 2020 29.81 29.97 29.75 29.83 394,908 -0.19(-0.63%)
Nov 25, 2020 30.06 30.09 29.61 30.02 1,108,598 -0.12(-0.40%)
Nov 24, 2020 29.75 30.34 29.63 30.14 2,126,856 +0.53(+1.79%)
Nov 23, 2020 29.42 29.67 29.40 29.61 1,349,522 +0.24(+0.82%)
Nov 20, 2020 29.19 29.42 28.96 29.37 1,133,653 +0.13(+0.44%)
Nov 19, 2020 29.40 29.50 29.08 29.24 1,724,065 -0.33(-1.12%)
Nov 18, 2020 29.40 29.66 29.17 29.57 2,736,567 +0.28(+0.96%)
Nov 17, 2020 28.24 29.35 28.17 29.29 3,137,675 +0.83(+2.92%)
Nov 16, 2020 28.56 28.70 28.39 28.46 1,757,803 +0.30(+1.07%)
Nov 13, 2020 28.16 28.40 28.11 28.16 1,139,770 +0.11(+0.39%)
Nov 12, 2020 28.64 28.70 27.69 28.05 1,436,087 -0.50(-1.75%)
Nov 11, 2020 28.36 28.68 28.16 28.55 2,183,491 +0.34(+1.21%)
Nov 10, 2020 27.63 28.40 27.35 28.21 1,642,338 +0.87(+3.18%)
Nov 09, 2020 27.47 28.08 27.27 27.34 2,744,780 +0.62(+2.32%)
Nov 06, 2020 26.72 27.00 26.54 26.72 678,256 +0.01(+0.04%)
Nov 05, 2020 26.80 26.94 26.51 26.71 808,556 +0.21(+0.79%)
Nov 04, 2020 26.63 26.77 26.15 26.50 1,845,192 +0.01(+0.04%)
Nov 03, 2020 25.95 26.66 25.88 26.49 1,508,672 +0.83(+3.23%)
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.