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 (%)
Jul 31, 2018 29.49 29.60 29.38 29.59 895,600 +0.16(+0.54%)
Jul 30, 2018 29.45 29.71 29.41 29.43 386,727 +0.07(+0.24%)
Jul 27, 2018 29.77 29.97 29.35 29.36 656,923 -0.56(-1.87%)
Jul 26, 2018 29.78 29.99 29.71 29.92 490,511 +0.15(+0.50%)
Jul 25, 2018 29.77 29.80 29.59 29.77 528,064 +0.03(+0.10%)
Jul 24, 2018 29.55 29.81 29.55 29.74 653,373 +0.20(+0.68%)
Jul 23, 2018 29.46 29.63 29.40 29.54 294,763 +0.08(+0.27%)
Jul 20, 2018 29.59 29.62 29.41 29.46 390,167 -0.12(-0.41%)
Jul 19, 2018 29.66 29.87 29.53 29.58 692,709 -0.11(-0.37%)
Jul 18, 2018 29.62 29.75 29.56 29.69 458,445 +0.10(+0.34%)
Jul 17, 2018 29.56 29.62 29.38 29.59 466,379 +0.03(+0.10%)
Jul 16, 2018 29.45 29.64 29.43 29.56 256,141 +0.14(+0.48%)
Jul 13, 2018 29.35 29.48 29.25 29.42 415,771 +0.12(+0.41%)
Jul 12, 2018 29.49 29.55 29.29 29.30 752,073 -0.11(-0.37%)
Jul 11, 2018 29.27 29.47 29.25 29.41 1,316,523 +0.05(+0.17%)
Jul 10, 2018 29.52 29.54 29.31 29.36 517,915 -0.02(-0.07%)
Jul 09, 2018 29.33 29.52 29.30 29.38 531,367 +0.16(+0.55%)
Jul 06, 2018 29.34 29.47 29.20 29.22 433,218 -0.13(-0.44%)
Jul 05, 2018 29.31 29.40 29.21 29.35 642,672 +0.02(+0.07%)
Jul 04, 2018 29.35 29.40 29.21 29.33 151,871 +0.02(+0.07%)
Jul 03, 2018 29.51 29.69 29.21 29.31 624,343 -0.13(-0.44%)
Jun 29, 2018 29.44 29.44 29.44 0 +0.35(+1.20%)
Jun 28, 2018 29.23 29.30 29.04 29.09 770,623 -0.14(-0.48%)
Jun 27, 2018 29.50 29.51 29.23 29.23 630,414 -0.19(-0.65%)
Jun 26, 2018 29.55 29.80 29.42 29.42 856,647 -0.13(-0.44%)
Jun 25, 2018 29.93 29.93 29.49 29.55 1,208,912 -0.40(-1.34%)
Jun 22, 2018 30.25 30.33 29.95 29.95 676,576 -0.20(-0.66%)
Jun 21, 2018 30.39 30.44 30.13 30.15 698,414 -0.29(-0.95%)
Jun 20, 2018 30.66 30.67 30.44 30.44 823,131 -0.15(-0.49%)
Jun 19, 2018 30.45 30.60 30.43 30.59 535,566 +0.04(+0.13%)
Jun 18, 2018 30.69 30.77 30.47 30.55 503,827 -0.18(-0.59%)
Jun 15, 2018 30.78 30.63 30.73 2,031,316 +0.10(+0.33%)
Jun 14, 2018 30.74 30.75 30.52 30.63 634,981 -0.11(-0.36%)
Jun 13, 2018 30.91 31.00 30.73 30.74 1,141,594 +0.20(+0.65%)
Jun 12, 2018 30.76 30.77 30.38 30.54 517,675 -0.08(-0.26%)
Jun 11, 2018 30.55 30.82 30.53 30.62 991,923 +0.14(+0.46%)
Jun 08, 2018 30.23 30.50 30.16 30.48 709,652 +0.24(+0.79%)
Jun 07, 2018 30.02 30.45 30.01 30.24 625,738 -0.31(-1.01%)
Jun 06, 2018 30.55 639,664 -0.14(-0.46%)
Jun 05, 2018 30.56 30.69 30.51 30.69 524,826 +0.18(+0.59%)
Jun 04, 2018 30.35 30.64 30.34 30.51 591,247 +0.16(+0.53%)
Jun 01, 2018 30.28 30.36 30.10 30.35 493,458 +0.14(+0.46%)
May 31, 2018 30.02 30.21 29.85 30.21 1,106,535 +0.14(+0.47%)
May 30, 2018 29.95 30.13 29.90 30.07 664,787 +0.18(+0.60%)
May 29, 2018 30.02 30.15 29.77 29.89 744,206 -0.31(-1.03%)
May 28, 2018 30.36 30.51 30.18 30.20 173,407 -0.10(-0.33%)
May 25, 2018 30.55 30.76 30.23 30.30 1,303,900 -0.25(-0.82%)
May 24, 2018 30.37 30.55 30.25 30.55 780,300 +0.20(+0.66%)
May 23, 2018 30.29 30.40 30.18 30.35 929,156 -0.05(-0.16%)
May 22, 2018 30.01 30.44 30.01 30.40 767,002 +0.41(+1.37%)
May 18, 2018 29.99 29.99 29.99 0 +0.04(+0.13%)
May 17, 2018 29.93 30.15 29.86 29.95 655,531 +0.08(+0.27%)
May 16, 2018 29.78 29.98 29.66 29.87 1,131,774 +0.15(+0.50%)
May 15, 2018 29.82 29.88 29.72 29.72 845,778 -0.04(-0.13%)
May 14, 2018 30.09 30.09 29.69 29.76 1,668,062 -0.05(-0.17%)
May 11, 2018 29.51 29.91 29.50 29.81 776,900 +0.39(+1.33%)
May 10, 2018 29.75 29.76 29.42 29.42 961,070 -0.33(-1.11%)
May 09, 2018 29.96 30.00 29.48 29.75 757,810 -0.23(-0.77%)
May 08, 2018 29.97 30.11 29.82 29.98 702,971 -0.02(-0.07%)
May 07, 2018 30.23 30.26 29.97 30.00 866,529 -0.22(-0.73%)
May 04, 2018 30.00 30.28 29.97 30.22 346,363 +0.23(+0.77%)
May 03, 2018 30.28 30.36 29.89 29.99 1,012,343 -0.37(-1.22%)
May 02, 2018 30.66 30.69 30.25 30.36 521,742 -0.26(-0.85%)
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.