Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

36.83 CAD -0.42 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.76 30.80 30.41 30.51 726,476 -0.17(-0.57%)
Apr 27, 2018 30.42 30.78 30.42 30.68 186,281 +0.23(+0.77%)
Apr 26, 2018 30.12 30.50 30.00 30.45 472,779 +0.35(+1.16%)
Apr 25, 2018 29.89 30.16 29.78 30.10 485,028 +0.20(+0.67%)
Apr 24, 2018 29.80 30.09 29.73 29.90 489,474 +0.21(+0.71%)
Apr 23, 2018 29.46 29.78 29.43 29.69 695,875 +0.32(+1.09%)
Apr 20, 2018 29.45 29.57 29.34 29.37 439,960 -0.11(-0.37%)
Apr 19, 2018 29.59 29.66 29.38 29.48 344,853 -0.11(-0.37%)
Apr 18, 2018 29.30 29.65 29.21 29.59 592,939 +0.41(+1.41%)
Apr 17, 2018 29.12 29.26 28.97 29.18 416,200 +0.17(+0.59%)
Apr 16, 2018 29.06 29.17 28.92 29.01 450,131 +0.04(+0.14%)
Apr 13, 2018 29.13 29.17 28.90 28.97 385,456 -0.09(-0.31%)
Apr 12, 2018 29.18 29.33 28.96 29.06 472,323 -0.06(-0.21%)
Apr 11, 2018 29.30 29.30 28.87 29.12 3,973,823 -0.29(-0.99%)
Apr 10, 2018 29.75 29.79 29.28 29.41 560,582 -0.19(-0.64%)
Apr 09, 2018 29.53 29.72 29.45 29.60 522,027 +0.17(+0.58%)
Apr 06, 2018 29.65 29.74 29.33 29.43 714,270 -0.33(-1.11%)
Apr 05, 2018 29.44 29.90 29.40 29.76 690,682 +0.40(+1.36%)
Apr 04, 2018 29.33 29.42 28.94 29.36 893,257 -0.08(-0.27%)
Apr 03, 2018 29.21 29.58 29.08 29.44 619,597 +0.26(+0.89%)
Apr 02, 2018 29.35 29.36 28.89 29.18 711,972 -0.22(-0.75%)
Mar 29, 2018 29.40 29.40 29.40 0 +0.22(+0.75%)
Mar 28, 2018 28.70 29.36 28.56 29.18 766,414 +0.52(+1.81%)
Mar 27, 2018 28.45 28.81 28.23 28.66 1,047,686 +0.39(+1.38%)
Mar 26, 2018 29.03 29.16 28.21 28.27 4,461,646 -0.70(-2.42%)
Mar 23, 2018 29.71 29.84 28.85 28.97 753,242 -0.35(-1.19%)
Mar 22, 2018 29.81 29.81 29.26 29.32 851,578 -0.55(-1.84%)
Mar 21, 2018 30.03 30.13 29.87 29.87 476,046 -0.13(-0.43%)
Mar 20, 2018 30.09 30.22 29.97 30.00 723,884 -0.03(-0.10%)
Mar 19, 2018 29.89 30.07 29.82 30.03 1,068,849 +0.12(+0.40%)
Mar 16, 2018 29.97 30.17 29.79 29.91 2,719,660 -0.03(-0.10%)
Mar 15, 2018 29.85 30.06 29.76 29.94 573,752 +0.10(+0.34%)
Mar 14, 2018 29.81 29.99 29.63 29.84 582,753 -0.02(-0.07%)
Mar 13, 2018 30.04 30.12 29.83 29.86 448,388 -0.19(-0.63%)
Mar 12, 2018 29.94 30.14 29.83 30.05 437,456 +0.10(+0.33%)
Mar 09, 2018 30.06 30.11 29.81 29.95 528,334 +0.00(+0.00%)
Mar 08, 2018 29.79 30.01 29.66 29.95 380,216 +0.26(+0.88%)
Mar 07, 2018 29.68 30.05 29.66 29.69 587,730 -0.43(-1.43%)
Mar 06, 2018 30.22 30.30 30.03 30.12 400,204 +0.00(+0.00%)
Mar 05, 2018 29.88 30.23 29.82 30.12 349,413 +0.09(+0.30%)
Mar 02, 2018 29.91 30.10 29.74 30.03 606,887 -0.11(-0.36%)
Mar 01, 2018 30.37 30.40 29.89 30.14 910,028 -0.27(-0.89%)
Feb 28, 2018 30.34 30.52 30.32 30.41 972,459 +0.14(+0.46%)
Feb 27, 2018 30.36 30.57 30.24 30.27 628,631 -0.12(-0.39%)
Feb 26, 2018 30.63 30.63 30.30 30.39 574,782 -0.14(-0.46%)
Feb 23, 2018 30.42 30.54 30.30 30.53 294,346 +0.18(+0.59%)
Feb 22, 2018 30.52 30.58 30.22 30.35 710,590 -0.11(-0.36%)
Feb 21, 2018 30.20 30.68 30.17 30.46 648,184 +0.45(+1.50%)
Feb 20, 2018 30.27 30.31 29.96 30.01 442,431 -0.22(-0.73%)
Feb 16, 2018 30.23 30.23 30.23 0 +0.06(+0.20%)
Feb 15, 2018 30.17 30.28 30.00 30.17 623,254 +0.27(+0.90%)
Feb 14, 2018 29.73 30.04 29.61 29.90 772,596 +0.07(+0.23%)
Feb 13, 2018 29.86 29.99 29.50 29.83 897,604 -0.11(-0.37%)
Feb 12, 2018 29.96 30.13 29.86 29.94 937,863 +0.18(+0.60%)
Feb 09, 2018 30.16 30.29 29.46 29.76 925,268 -0.34(-1.13%)
Feb 08, 2018 30.26 30.45 30.09 30.10 724,204 -0.25(-0.82%)
Feb 07, 2018 30.31 30.59 30.22 30.35 1,147,058 +0.09(+0.30%)
Feb 06, 2018 30.00 30.68 29.39 30.26 1,354,660 +0.04(+0.13%)
Feb 05, 2018 30.64 30.86 30.07 30.22 686,473 -0.69(-2.23%)
Feb 02, 2018 31.04 31.12 30.82 30.91 623,553 -0.25(-0.80%)
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.