Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

43.67 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 43.91 44.16 43.58 43.67 2,811,655 -0.19(-0.43%)
Sep 14, 2021 43.59 44.07 43.52 43.86 2,403,359 +0.24(+0.55%)
Sep 13, 2021 43.66 43.94 43.42 43.62 1,657,303 +0.17(+0.39%)
Sep 10, 2021 43.57 43.47 43.32 43.45 1,588,270 -0.02(-0.05%)
Sep 09, 2021 43.03 43.69 42.99 43.47 1,461,735 +0.43(+1.00%)
Sep 08, 2021 42.94 43.22 42.88 43.04 899,161 +0.05(+0.12%)
Sep 07, 2021 42.85 43.41 42.82 42.99 2,163,653 -0.04(-0.09%)
Sep 03, 2021 43.03 43.03 43.03 0 -0.14(-0.32%)
Sep 02, 2021 43.26 43.31 42.71 43.17 863,724 -0.19(-0.44%)
Sep 01, 2021 43.59 43.73 43.13 43.36 923,887 -0.18(-0.41%)
Aug 31, 2021 43.55 44.53 43.41 43.54 2,886,837 -0.08(-0.18%)
Aug 30, 2021 43.00 43.67 42.95 43.62 2,847,497 +0.60(+1.39%)
Aug 27, 2021 43.20 43.20 42.95 43.02 1,041,364 +0.02(+0.05%)
Aug 26, 2021 43.00 43.13 42.84 43.00 1,016,927 -0.06(-0.14%)
Aug 25, 2021 43.20 43.24 43.02 43.06 947,212 -0.03(-0.07%)
Aug 24, 2021 42.79 43.14 42.56 43.09 775,697 +0.14(+0.33%)
Aug 23, 2021 42.74 43.14 42.69 42.95 2,423,039 +0.35(+0.82%)
Aug 20, 2021 42.40 42.72 42.17 42.60 1,177,313 +0.23(+0.54%)
Aug 19, 2021 42.10 42.44 41.90 42.37 808,656 +0.09(+0.21%)
Aug 18, 2021 42.13 42.47 42.05 42.28 1,003,807 +0.02(+0.05%)
Aug 17, 2021 42.41 42.54 42.02 42.26 751,773 -0.21(-0.49%)
Aug 16, 2021 42.27 42.55 42.17 42.47 1,328,889 +0.07(+0.17%)
Aug 13, 2021 42.30 42.50 42.09 42.40 741,803 +0.06(+0.14%)
Aug 12, 2021 42.14 42.39 41.88 42.34 856,091 +0.37(+0.88%)
Aug 11, 2021 41.77 42.14 41.67 41.97 1,012,415 +0.20(+0.48%)
Aug 10, 2021 42.03 42.05 41.71 41.77 2,375,443 -0.32(-0.76%)
Aug 09, 2021 41.36 42.20 41.30 42.09 1,284,019 +0.65(+1.57%)
Aug 06, 2021 40.96 41.76 40.96 41.44 1,742,682 +0.65(+1.59%)
Aug 05, 2021 40.49 40.86 40.43 40.79 1,123,271 +0.52(+1.29%)
Aug 04, 2021 40.16 40.54 40.12 40.27 844,684 +0.09(+0.22%)
Aug 03, 2021 39.88 40.39 39.67 40.18 1,482,238 +0.36(+0.90%)
Jul 30, 2021 39.82 39.82 39.82 0 +0.38(+0.96%)
Jul 29, 2021 39.33 39.64 39.29 39.44 796,115 +0.23(+0.59%)
Jul 28, 2021 39.24 39.33 39.00 39.21 608,345 -0.06(-0.15%)
Jul 27, 2021 39.34 39.50 39.17 39.27 1,103,256 -0.19(-0.48%)
Jul 26, 2021 39.36 39.47 39.22 39.46 1,434,701 +0.18(+0.46%)
Jul 23, 2021 39.25 39.55 39.24 39.28 1,526,951 +0.13(+0.33%)
Jul 22, 2021 39.18 39.44 38.95 39.15 1,343,260 -0.09(-0.23%)
Jul 21, 2021 39.00 39.93 39.00 39.24 2,172,661 +0.50(+1.29%)
Jul 20, 2021 38.40 38.96 38.21 38.74 978,402 +0.29(+0.75%)
Jul 19, 2021 38.50 38.56 37.96 38.45 2,157,886 -0.42(-1.08%)
Jul 16, 2021 39.10 39.22 38.86 38.87 1,409,079 -0.23(-0.59%)
Jul 15, 2021 38.95 39.28 38.90 39.10 916,797 -0.03(-0.08%)
Jul 14, 2021 39.14 39.31 39.00 39.13 5,212,827 -0.11(-0.28%)
Jul 13, 2021 39.24 39.35 39.06 39.24 1,665,834 +0.20(+0.51%)
Jul 12, 2021 38.91 39.26 38.78 39.04 2,746,125 +0.05(+0.13%)
Jul 09, 2021 38.79 39.19 38.71 38.99 1,687,445 +0.39(+1.01%)
Jul 08, 2021 38.85 38.86 38.31 38.60 1,811,372 -0.60(-1.53%)
Jul 07, 2021 39.12 39.23 38.89 39.20 2,020,547 +0.08(+0.20%)
Jul 06, 2021 39.18 39.19 38.78 39.12 2,511,185 -0.02(-0.05%)
Jul 05, 2021 39.05 39.25 38.93 39.14 1,594,230 +0.06(+0.15%)
Jul 02, 2021 39.14 39.40 38.91 39.08 2,598,264 -0.10(-0.26%)
Jun 30, 2021 39.18 39.18 39.18 0 +0.08(+0.20%)
Jun 29, 2021 39.55 39.68 38.88 39.10 5,190,922 -0.73(-1.83%)
Jun 28, 2021 40.31 40.31 39.73 39.83 1,425,452 -0.48(-1.19%)
Jun 25, 2021 40.23 40.42 40.06 40.31 985,040 +0.07(+0.17%)
Jun 24, 2021 40.25 40.34 40.14 40.24 4,720,672 +0.14(+0.35%)
Jun 23, 2021 40.07 40.18 39.67 40.10 7,304,923 -0.08(-0.20%)
Jun 22, 2021 39.77 40.28 39.68 40.18 5,107,590 +0.35(+0.88%)
Jun 21, 2021 39.84 39.94 39.54 39.83 2,216,443 +0.10(+0.25%)
Jun 18, 2021 39.60 40.06 39.44 39.73 5,310,592 -0.23(-0.58%)
Jun 17, 2021 39.76 40.02 39.71 39.96 1,478,869 +0.17(+0.43%)
Jun 16, 2021 39.58 39.86 39.49 39.79 1,701,990 +0.18(+0.45%)
Jun 15, 2021 39.51 39.71 39.43 39.61 1,570,275 +0.11(+0.28%)
Jun 14, 2021 39.91 40.04 39.35 39.50 3,851,602 -0.37(-0.93%)
Jun 11, 2021 39.57 39.95 39.41 39.87 1,784,363 +0.37(+0.94%)
Jun 10, 2021 39.75 39.83 39.24 39.50 2,062,041 -0.18(-0.45%)
Jun 09, 2021 39.90 39.91 39.56 39.68 1,819,125 -0.23(-0.58%)
Jun 08, 2021 39.67 40.19 39.63 39.91 1,277,047 +0.21(+0.53%)
Jun 07, 2021 40.15 40.18 39.61 39.70 4,195,632 -0.40(-1.00%)
Jun 04, 2021 39.69 40.11 39.60 40.10 4,816,335 +0.43(+1.08%)
Jun 03, 2021 39.49 40.10 39.49 39.67 1,520,164 +0.18(+0.46%)
Jun 02, 2021 39.77 39.85 39.38 39.49 2,500,759 -0.24(-0.60%)
Jun 01, 2021 39.55 40.11 39.54 39.73 2,151,927 +0.38(+0.97%)
May 31, 2021 39.51 39.52 39.25 39.35 682,016 -0.05(-0.13%)
May 28, 2021 39.37 39.63 39.24 39.40 2,565,130 +0.15(+0.38%)
May 27, 2021 38.76 39.41 38.76 39.25 3,313,068 +0.60(+1.55%)
May 26, 2021 38.80 38.94 38.15 38.65 3,455,854 -0.15(-0.39%)
May 25, 2021 38.85 39.28 38.75 38.80 2,214,118 +0.08(+0.21%)
May 21, 2021 38.72 38.72 38.72 0 +0.16(+0.41%)
May 20, 2021 38.54 38.70 38.06 38.56 2,223,778 -0.08(-0.21%)
May 19, 2021 37.65 38.65 37.62 38.64 1,498,227 +0.49(+1.28%)
May 18, 2021 37.84 38.26 37.84 38.15 1,407,931 +0.27(+0.71%)
May 17, 2021 37.27 37.88 37.22 37.88 1,640,705 +0.36(+0.96%)
May 14, 2021 37.32 37.53 36.93 37.52 1,444,422 +0.50(+1.35%)
May 13, 2021 36.67 37.19 36.67 37.02 988,162 +0.19(+0.52%)
May 12, 2021 37.34 37.41 36.73 36.83 1,684,817 -0.42(-1.13%)
May 11, 2021 36.79 37.30 36.50 37.25 1,608,239 +0.41(+1.11%)
May 10, 2021 36.74 37.16 36.74 36.84 1,304,264 +0.15(+0.41%)
May 07, 2021 36.40 36.75 36.25 36.69 822,580 +0.27(+0.74%)
May 06, 2021 36.06 36.51 35.83 36.42 968,793 +0.29(+0.80%)
May 05, 2021 36.49 36.55 36.13 36.13 3,580,002 -0.30(-0.82%)
May 04, 2021 36.40 36.51 35.95 36.43 4,657,091 +0.09(+0.25%)
May 03, 2021 36.10 36.70 36.10 36.34 1,272,879 +0.54(+1.51%)
Apr 30, 2021 35.71 35.99 35.57 35.80 1,469,058 +0.08(+0.22%)
Apr 29, 2021 35.91 36.14 35.70 35.72 2,145,192 -0.08(-0.22%)
Apr 28, 2021 35.41 35.87 35.40 35.80 2,807,307 +0.43(+1.22%)
Apr 27, 2021 35.03 35.51 35.00 35.37 1,225,765 +0.34(+0.97%)
Apr 26, 2021 34.92 35.12 34.91 35.03 5,938,562 +0.17(+0.49%)
Apr 23, 2021 34.60 35.01 34.46 34.86 1,532,153 +0.26(+0.75%)
Apr 22, 2021 34.46 34.61 34.10 34.60 872,065 +0.14(+0.41%)
Apr 21, 2021 34.15 34.52 34.13 34.46 1,828,368 +0.22(+0.64%)
Apr 20, 2021 34.39 34.41 34.03 34.24 964,320 -0.31(-0.90%)
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%)
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.