Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.02 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.02 27.37 26.97 27.18 3,743,551 +0.32(+1.19%)
Oct 30, 2018 26.73 26.86 26.56 26.86 593,327 +0.15(+0.56%)
Oct 29, 2018 27.06 27.32 26.59 26.71 787,470 -0.39(-1.44%)
Oct 26, 2018 26.76 27.17 26.64 27.10 773,012 +0.16(+0.59%)
Oct 25, 2018 26.83 27.06 26.63 26.94 663,561 +0.18(+0.67%)
Oct 24, 2018 27.63 27.63 26.72 26.76 727,502 -0.96(-3.46%)
Oct 23, 2018 27.25 27.74 27.24 27.72 713,267 +0.33(+1.20%)
Oct 22, 2018 27.45 27.46 27.22 27.39 531,836 +0.01(+0.04%)
Oct 19, 2018 26.98 27.54 26.94 27.38 1,025,127 +0.49(+1.82%)
Oct 18, 2018 27.13 27.18 26.83 26.89 506,991 -0.24(-0.88%)
Oct 17, 2018 26.97 27.22 26.88 27.13 528,375 +0.13(+0.48%)
Oct 16, 2018 26.99 27.04 26.68 27.00 606,220 +0.12(+0.45%)
Oct 15, 2018 27.10 27.27 26.83 26.88 777,380 -0.12(-0.44%)
Oct 12, 2018 27.23 27.34 26.84 27.00 1,276,233 +0.04(+0.15%)
Oct 11, 2018 27.40 27.40 26.96 26.96 1,251,920 -0.61(-2.21%)
Oct 10, 2018 27.97 28.03 27.55 27.57 773,702 -0.46(-1.64%)
Oct 09, 2018 28.29 28.39 28.01 28.03 663,374 -0.29(-1.02%)
Oct 05, 2018 28.32 28.32 28.32 0 -0.10(-0.35%)
Oct 04, 2018 28.27 28.44 28.12 28.42 743,939 +0.11(+0.39%)
Oct 03, 2018 28.09 28.32 27.90 28.31 577,643 +0.24(+0.86%)
Oct 02, 2018 28.07 28.22 27.92 28.07 628,885 -0.05(-0.18%)
Oct 01, 2018 28.13 28.48 28.00 28.12 449,545 +0.06(+0.21%)
Sep 28, 2018 28.42 28.43 27.99 28.06 1,062,645 -0.38(-1.34%)
Sep 27, 2018 28.57 28.68 28.44 28.44 674,002 -0.16(-0.56%)
Sep 26, 2018 28.30 28.70 28.30 28.60 629,511 +0.32(+1.13%)
Sep 25, 2018 28.30 28.53 28.28 28.28 333,559 +0.02(+0.07%)
Sep 24, 2018 28.50 28.53 28.22 28.26 773,806 -0.20(-0.70%)
Sep 21, 2018 28.85 28.88 28.40 28.46 1,648,793 -0.32(-1.11%)
Sep 20, 2018 28.58 28.81 28.55 28.78 391,432 +0.31(+1.09%)
Sep 19, 2018 28.39 28.65 28.31 28.47 746,474 +0.05(+0.18%)
Sep 18, 2018 28.25 28.45 28.19 28.42 318,034 +0.17(+0.60%)
Sep 17, 2018 28.20 28.35 28.17 28.25 409,410 +0.08(+0.28%)
Sep 14, 2018 28.33 28.37 28.14 28.17 730,244 -0.12(-0.42%)
Sep 13, 2018 28.21 28.30 28.15 28.29 443,242 +0.16(+0.57%)
Sep 12, 2018 28.18 28.25 28.03 28.13 651,225 -0.04(-0.14%)
Sep 11, 2018 28.24 28.25 28.04 28.17 444,775 -0.05(-0.18%)
Sep 10, 2018 28.25 28.38 28.15 28.22 540,522 -0.03(-0.11%)
Sep 07, 2018 28.33 28.33 28.06 28.25 671,895 -0.10(-0.35%)
Sep 06, 2018 28.38 28.56 28.31 28.35 722,734 -0.27(-0.94%)
Sep 05, 2018 28.64 28.72 28.54 28.62 730,189 -0.02(-0.07%)
Sep 04, 2018 29.21 29.21 28.64 28.64 922,212 -0.61(-2.09%)
Aug 31, 2018 29.25 29.25 29.25 0 -0.09(-0.31%)
Aug 30, 2018 29.19 29.38 29.03 29.34 467,062 +0.11(+0.38%)
Aug 29, 2018 29.15 29.30 28.95 29.23 447,083 +0.15(+0.52%)
Aug 28, 2018 29.28 29.38 29.06 29.08 660,949 -0.21(-0.72%)
Aug 27, 2018 29.27 29.44 29.24 29.29 391,133 +0.17(+0.58%)
Aug 24, 2018 29.24 29.33 29.10 29.12 423,757 -0.10(-0.34%)
Aug 23, 2018 29.42 29.43 29.13 29.22 473,105 -0.15(-0.51%)
Aug 22, 2018 29.53 29.55 29.35 29.37 682,466 -0.11(-0.37%)
Aug 21, 2018 29.50 29.66 29.45 29.48 423,852 +0.00(+0.00%)
Aug 20, 2018 29.75 29.78 29.41 29.48 651,324 -0.30(-1.01%)
Aug 17, 2018 29.71 29.89 29.60 29.78 824,062 +0.09(+0.30%)
Aug 16, 2018 29.59 29.74 29.55 29.69 1,014,456 +0.17(+0.58%)
Aug 15, 2018 29.30 29.55 29.26 29.52 987,279 +0.05(+0.17%)
Aug 14, 2018 29.09 29.48 29.05 29.47 689,289 +0.42(+1.45%)
Aug 13, 2018 29.10 29.12 28.98 29.05 570,239 -0.02(-0.07%)
Aug 10, 2018 29.06 29.09 28.93 29.07 651,377 -0.06(-0.21%)
Aug 09, 2018 29.10 29.20 29.00 29.13 710,310 +0.05(+0.17%)
Aug 08, 2018 28.95 29.17 28.95 29.08 585,014 +0.15(+0.52%)
Aug 07, 2018 29.60 29.68 28.88 28.93 1,918,726 -0.48(-1.63%)
Aug 03, 2018 29.41 29.41 29.41 0 +0.06(+0.20%)
Aug 02, 2018 29.55 29.55 29.22 29.35 439,347 -0.30(-1.01%)
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.