Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.68 CAD +0.26 (+0.71%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.94 31.94 31.94 0 +0.08(+0.25%)
Jun 29, 2015 32.58 32.60 31.85 31.86 676,170 -1.14(-3.45%)
Jun 26, 2015 33.25 33.27 32.84 33.00 418,966 -0.26(-0.78%)
Jun 25, 2015 33.09 33.48 32.98 33.26 703,994 +0.20(+0.60%)
Jun 24, 2015 32.45 33.06 32.32 33.06 1,379,945 +0.61(+1.88%)
Jun 23, 2015 32.20 32.50 32.15 32.45 573,024 +0.38(+1.18%)
Jun 22, 2015 31.64 32.20 31.57 32.07 3,064,745 +0.44(+1.39%)
Jun 19, 2015 32.02 32.43 31.41 31.63 2,800,536 -0.80(-2.47%)
Jun 18, 2015 32.36 32.53 32.22 32.43 463,840 +0.13(+0.40%)
Jun 17, 2015 32.58 32.76 32.10 32.30 440,198 -0.27(-0.83%)
Jun 16, 2015 32.84 32.85 32.44 32.57 401,093 -0.15(-0.46%)
Jun 15, 2015 32.48 32.78 32.43 32.72 418,515 +0.04(+0.12%)
Jun 12, 2015 32.76 32.79 32.44 32.68 508,226 -0.15(-0.46%)
Jun 11, 2015 33.12 33.35 32.81 32.83 677,095 -0.07(-0.21%)
Jun 10, 2015 32.54 32.94 32.51 32.90 596,107 +0.41(+1.26%)
Jun 09, 2015 32.03 32.52 31.98 32.49 527,489 +0.32(+0.99%)
Jun 08, 2015 32.21 32.30 31.88 32.17 507,917 -0.11(-0.34%)
Jun 05, 2015 32.31 32.58 32.07 32.28 487,008 -0.38(-1.16%)
Jun 04, 2015 32.83 32.95 32.37 32.66 398,606 -0.30(-0.91%)
Jun 03, 2015 32.64 33.09 32.58 32.96 380,916 +0.37(+1.14%)
Jun 02, 2015 32.33 32.80 32.20 32.59 368,509 +0.26(+0.80%)
Jun 01, 2015 32.33 32.41 31.89 32.33 370,947 +0.14(+0.43%)
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%)
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.