Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.69 CAD +0.27 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.36 32.45 32.02 32.19 589,862 -0.26(-0.80%)
May 28, 2015 32.55 32.58 32.14 32.45 460,016 -0.12(-0.37%)
May 27, 2015 32.51 32.77 32.31 32.57 347,593 +0.09(+0.28%)
May 26, 2015 32.78 32.10 32.48 596,676 -0.30(-0.92%)
May 25, 2015 32.75 32.94 32.75 32.78 99,508 -0.03(-0.09%)
May 22, 2015 32.81 32.95 32.53 32.81 388,925 +0.06(+0.18%)
May 21, 2015 32.58 33.01 32.58 32.75 558,876 +0.26(+0.80%)
May 20, 2015 33.04 33.05 32.45 32.49 520,084 -0.48(-1.46%)
May 19, 2015 32.89 33.09 32.65 32.97 613,255 +0.32(+0.98%)
May 15, 2015 32.65 32.65 32.65 0 +0.20(+0.62%)
May 14, 2015 32.38 32.54 32.10 32.45 299,738 +0.24(+0.75%)
May 13, 2015 32.65 32.70 32.10 32.21 479,951 -0.39(-1.20%)
May 12, 2015 33.52 33.52 32.54 32.60 627,098 -0.94(-2.80%)
May 11, 2015 33.50 33.75 33.40 33.54 523,615 +0.04(+0.12%)
May 08, 2015 33.46 33.87 33.46 33.50 271,320 +0.19(+0.57%)
May 07, 2015 33.06 33.38 32.69 33.31 602,276 +0.39(+1.18%)
May 06, 2015 33.46 33.56 32.69 32.92 399,558 -0.43(-1.29%)
May 05, 2015 33.80 34.05 33.30 33.35 449,434 -0.42(-1.24%)
May 04, 2015 33.35 33.87 33.30 33.77 359,979 +0.43(+1.29%)
May 01, 2015 33.18 33.44 33.12 33.34 263,256 +0.19(+0.57%)
Apr 30, 2015 33.41 33.58 33.01 33.15 534,788 -0.36(-1.07%)
Apr 29, 2015 33.54 33.68 33.36 33.51 368,609 -0.18(-0.53%)
Apr 28, 2015 33.70 33.82 33.45 33.69 253,270 +0.05(+0.15%)
Apr 27, 2015 33.78 33.85 33.47 33.64 420,724 +0.02(+0.06%)
Apr 24, 2015 33.54 33.71 33.42 33.62 368,904 +0.19(+0.57%)
Apr 23, 2015 33.31 33.62 33.20 33.43 416,925 +0.10(+0.30%)
Apr 22, 2015 33.44 33.50 33.06 33.33 645,693 -0.10(-0.30%)
Apr 21, 2015 33.68 33.71 33.20 33.43 514,920 -0.10(-0.30%)
Apr 20, 2015 33.64 33.98 33.40 33.53 536,069 +0.01(+0.03%)
Apr 17, 2015 33.65 33.81 33.42 33.52 326,803 -0.21(-0.62%)
Apr 16, 2015 33.89 34.12 33.57 33.73 472,570 -0.27(-0.79%)
Apr 15, 2015 33.76 34.22 33.70 34.00 455,690 +0.36(+1.07%)
Apr 14, 2015 34.26 34.49 33.61 33.64 555,961 -0.59(-1.72%)
Apr 13, 2015 34.09 34.35 33.90 34.23 792,733 -0.03(-0.09%)
Apr 10, 2015 34.36 34.40 34.06 34.26 322,929 -0.08(-0.23%)
Apr 09, 2015 34.14 34.41 34.05 34.34 684,235 +0.26(+0.76%)
Apr 08, 2015 33.36 34.17 33.35 34.08 665,051 +0.71(+2.13%)
Apr 07, 2015 33.40 33.60 33.30 33.37 712,230 -0.02(-0.06%)
Apr 06, 2015 33.38 33.66 33.16 33.39 420,061 -0.11(-0.33%)
Apr 02, 2015 33.50 33.50 33.50 0 +0.27(+0.81%)
Apr 01, 2015 33.47 33.55 33.10 33.23 484,932 -0.29(-0.87%)
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%)
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.