Skip to main content

Power Corporation of Canada (TSX: POW )

37.91 -0.22 (-0.58%)
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.40 31.58 30.90 30.90 1,176,633 -0.59(-1.87%)
Feb 27, 2017 31.47 31.68 31.12 31.49 2,242,888 +0.03(+0.10%)
Feb 24, 2017 31.66 31.71 31.34 31.46 1,266,379 -0.35(-1.10%)
Feb 23, 2017 32.10 32.19 31.76 31.81 462,217 -0.25(-0.78%)
Feb 22, 2017 32.05 32.15 31.97 32.06 1,294,053 -0.01(-0.03%)
Feb 21, 2017 32.24 32.31 31.86 32.07 1,417,618 -0.16(-0.50%)
Feb 17, 2017 32.23 32.23 32.23 0 +0.05(+0.16%)
Feb 16, 2017 32.04 32.28 31.99 32.18 733,610 +0.06(+0.19%)
Feb 15, 2017 31.71 32.15 31.63 32.12 776,174 +0.47(+1.48%)
Feb 14, 2017 31.49 31.65 31.37 31.65 427,061 +0.15(+0.48%)
Feb 13, 2017 31.32 31.63 31.31 31.50 1,165,083 +0.23(+0.74%)
Feb 10, 2017 30.85 31.28 30.85 31.27 1,442,545 +0.46(+1.49%)
Feb 09, 2017 30.65 30.86 30.53 30.81 550,196 +0.16(+0.52%)
Feb 08, 2017 30.57 30.72 30.33 30.65 580,560 +0.01(+0.03%)
Feb 07, 2017 30.03 30.76 30.01 30.64 723,092 +0.67(+2.24%)
Feb 06, 2017 30.31 30.35 29.95 29.97 576,852 -0.37(-1.22%)
Feb 03, 2017 30.48 30.55 30.21 30.34 628,922 -0.07(-0.23%)
Feb 02, 2017 30.40 30.71 30.27 30.41 407,390 +0.00(+0.00%)
Feb 01, 2017 30.69 30.70 30.20 30.41 785,828 -0.12(-0.39%)
Jan 31, 2017 30.68 30.84 30.09 30.53 783,333 -0.22(-0.72%)
Jan 30, 2017 30.93 30.93 30.48 30.75 444,460 -0.32(-1.03%)
Jan 27, 2017 31.40 31.49 31.02 31.07 679,677 -0.34(-1.08%)
Jan 26, 2017 31.51 31.62 31.29 31.41 541,909 -0.07(-0.22%)
Jan 25, 2017 30.74 31.60 30.74 31.48 1,292,240 +0.82(+2.67%)
Jan 24, 2017 30.00 30.72 29.97 30.66 611,540 +0.66(+2.20%)
Jan 23, 2017 30.26 30.33 29.80 30.00 563,009 -0.33(-1.09%)
Jan 20, 2017 29.90 30.34 29.90 30.33 925,041 +0.47(+1.57%)
Jan 19, 2017 29.88 30.07 29.82 29.86 608,127 +0.01(+0.03%)
Jan 18, 2017 30.11 30.22 29.85 29.85 1,380,778 -0.26(-0.86%)
Jan 17, 2017 30.16 30.28 30.01 30.11 622,342 -0.09(-0.30%)
Jan 16, 2017 30.57 30.59 30.08 30.20 287,554 -0.38(-1.24%)
Jan 13, 2017 30.34 30.67 30.34 30.58 600,965 +0.26(+0.86%)
Jan 12, 2017 30.74 30.74 30.22 30.32 598,636 -0.53(-1.72%)
Jan 11, 2017 30.47 30.87 30.30 30.85 566,752 +0.37(+1.21%)
Jan 10, 2017 30.20 30.55 30.17 30.48 514,047 +0.28(+0.93%)
Jan 09, 2017 30.45 30.45 30.07 30.20 461,459 -0.29(-0.95%)
Jan 06, 2017 30.50 30.57 30.31 30.49 820,235 +0.02(+0.07%)
Jan 05, 2017 30.42 30.75 30.37 30.47 722,727 +0.04(+0.13%)
Jan 04, 2017 30.22 30.47 30.18 30.43 559,683 +0.24(+0.79%)
Jan 03, 2017 30.18 30.37 29.92 30.19 516,905 +0.14(+0.47%)
Dec 30, 2016 30.05 30.05 30.05 0 -0.20(-0.66%)
Dec 29, 2016 30.29 30.37 30.07 30.25 275,318 -0.05(-0.17%)
Dec 28, 2016 30.45 30.46 30.23 30.30 631,395 -0.15(-0.49%)
Dec 23, 2016 30.45 30.45 30.45 0 +0.11(+0.36%)
Dec 22, 2016 30.46 30.49 30.30 30.34 458,743 -0.12(-0.39%)
Dec 21, 2016 30.35 30.48 30.23 30.46 427,087 +0.06(+0.20%)
Dec 20, 2016 30.38 30.47 30.25 30.40 690,159 +0.05(+0.16%)
Dec 19, 2016 30.32 30.47 30.25 30.35 978,875 +0.02(+0.07%)
Dec 16, 2016 30.15 30.52 30.15 30.33 3,347,276 +0.04(+0.13%)
Dec 15, 2016 30.23 30.55 30.23 30.29 1,656,628 +0.09(+0.30%)
Dec 14, 2016 30.44 30.48 30.13 30.20 686,314 -0.29(-0.95%)
Dec 13, 2016 30.53 30.75 30.49 30.49 703,861 +0.05(+0.16%)
Dec 12, 2016 30.70 30.75 30.33 30.44 674,820 -0.26(-0.85%)
Dec 09, 2016 30.34 30.80 30.25 30.70 2,132,908 +0.43(+1.42%)
Dec 08, 2016 29.90 30.31 29.83 30.27 670,729 +0.44(+1.48%)
Dec 07, 2016 29.61 29.89 29.55 29.83 905,202 -0.13(-0.43%)
Dec 06, 2016 29.67 30.07 29.65 29.96 822,814 +0.30(+1.01%)
Dec 05, 2016 29.70 29.92 29.57 29.66 756,716 +0.03(+0.10%)
Dec 02, 2016 29.90 29.97 29.47 29.63 825,694 -0.32(-1.07%)
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.