Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.25 CAD +0.41 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.07 33.66 32.78 33.52 1,103,845 +0.28(+0.84%)
Mar 30, 2015 33.55 33.80 33.21 33.24 713,449 -0.11(-0.33%)
Mar 27, 2015 33.59 33.95 33.16 33.35 550,148 -0.28(-0.83%)
Mar 26, 2015 34.05 34.22 33.46 33.63 777,980 -0.34(-1.00%)
Mar 25, 2015 34.56 34.79 33.84 33.97 655,557 -0.60(-1.74%)
Mar 24, 2015 34.20 34.63 33.79 34.57 871,138 +0.44(+1.29%)
Mar 23, 2015 34.00 34.48 33.94 34.13 668,556 +0.09(+0.26%)
Mar 20, 2015 33.34 34.33 33.31 34.04 3,345,520 +0.87(+2.62%)
Mar 19, 2015 32.94 33.44 32.73 33.17 913,068 +0.17(+0.52%)
Mar 18, 2015 33.51 33.65 32.88 33.00 673,539 -0.48(-1.43%)
Mar 17, 2015 33.04 33.53 32.62 33.48 522,496 +0.07(+0.21%)
Mar 16, 2015 32.59 33.57 32.55 33.41 626,014 +0.77(+2.36%)
Mar 13, 2015 32.70 32.84 32.31 32.64 412,148 -0.20(-0.61%)
Mar 12, 2015 32.51 33.09 32.51 32.84 435,188 +0.37(+1.14%)
Mar 11, 2015 31.99 32.79 31.96 32.47 673,598 +0.46(+1.44%)
Mar 10, 2015 32.33 32.49 31.67 32.01 542,492 -0.66(-2.02%)
Mar 09, 2015 32.88 32.95 32.52 32.67 463,107 -0.20(-0.61%)
Mar 06, 2015 32.92 33.42 32.56 32.87 693,599 -0.63(-1.88%)
Mar 05, 2015 33.42 33.65 33.27 33.50 686,068 +0.22(+0.66%)
Mar 04, 2015 33.75 33.15 33.28 449,503 -0.47(-1.39%)
Mar 03, 2015 33.75 620,412 -0.26(-0.76%)
Mar 02, 2015 33.75 34.09 33.69 34.01 637,475 +0.29(+0.86%)
Feb 27, 2015 33.45 33.95 33.36 33.72 1,224,521 +0.33(+0.99%)
Feb 26, 2015 33.39 377,785 -0.20(-0.60%)
Feb 25, 2015 33.75 33.81 33.32 33.59 612,277 -0.10(-0.30%)
Feb 24, 2015 33.53 33.86 33.36 33.69 649,607 +0.24(+0.72%)
Feb 23, 2015 33.52 33.62 33.20 33.45 474,370 -0.16(-0.48%)
Feb 20, 2015 33.65 33.72 33.20 33.61 667,987 -0.04(-0.12%)
Feb 19, 2015 33.83 33.86 33.39 33.65 597,781 -0.28(-0.83%)
Feb 18, 2015 34.47 34.47 33.85 33.93 583,779 -0.57(-1.65%)
Feb 17, 2015 33.32 34.51 33.32 34.50 835,724 +0.96(+2.86%)
Feb 13, 2015 33.54 33.54 33.54 0 +0.57(+1.73%)
Feb 12, 2015 32.60 33.00 32.41 32.97 994,764 +0.59(+1.82%)
Feb 11, 2015 32.32 32.60 32.17 32.38 388,276 -0.07(-0.22%)
Feb 10, 2015 32.30 32.46 32.02 32.45 533,929 +0.16(+0.50%)
Feb 09, 2015 31.99 32.34 31.86 32.29 313,517 +0.22(+0.69%)
Feb 06, 2015 31.79 32.17 31.71 32.07 434,712 +0.38(+1.20%)
Feb 05, 2015 31.53 32.10 31.45 31.69 644,691 +0.31(+0.99%)
Feb 04, 2015 31.61 31.80 31.15 31.38 445,773 -0.30(-0.95%)
Feb 03, 2015 31.31 31.90 30.89 31.68 607,533 +0.56(+1.80%)
Feb 02, 2015 30.99 31.40 30.73 31.12 427,320 +0.48(+1.57%)
Jan 30, 2015 30.52 31.08 30.31 30.64 564,688 -0.11(-0.36%)
Jan 29, 2015 30.65 30.98 30.22 30.75 408,767 +0.17(+0.56%)
Jan 28, 2015 31.00 31.17 30.54 30.58 419,650 -0.19(-0.62%)
Jan 27, 2015 30.59 30.85 30.29 30.77 675,962 +0.02(+0.07%)
Jan 26, 2015 30.80 30.97 30.54 30.75 308,888 -0.01(-0.03%)
Jan 23, 2015 30.71 31.27 30.62 30.76 550,247 +0.04(+0.13%)
Jan 22, 2015 30.24 30.80 30.24 30.72 758,945 +0.66(+2.20%)
Jan 21, 2015 29.36 30.27 29.35 30.06 593,188 +0.60(+2.04%)
Jan 20, 2015 29.75 29.75 29.24 29.46 621,235 -0.18(-0.61%)
Jan 19, 2015 29.50 29.69 29.33 29.64 219,477 +0.12(+0.41%)
Jan 16, 2015 29.47 29.70 29.42 29.52 881,671 -0.03(-0.10%)
Jan 15, 2015 30.15 29.55 664,050 -0.47(-1.57%)
Jan 14, 2015 30.18 30.38 29.84 30.02 778,249 -0.55(-1.80%)
Jan 13, 2015 30.64 31.09 30.22 30.57 483,169 +0.14(+0.46%)
Jan 12, 2015 30.55 30.60 29.91 30.43 437,360 -0.18(-0.59%)
Jan 09, 2015 30.95 30.97 30.52 30.61 313,876 -0.37(-1.19%)
Jan 08, 2015 30.91 31.28 30.83 30.98 457,868 +0.23(+0.75%)
Jan 07, 2015 30.68 31.00 30.56 30.75 529,196 +0.28(+0.92%)
Jan 06, 2015 30.90 31.07 30.15 30.47 518,904 -0.65(-2.09%)
Jan 05, 2015 31.47 31.70 30.86 31.12 614,064 -0.60(-1.89%)
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.