Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

38.15 CAD +0.27 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.32 23.50 21.20 22.64 4,090,479 +1.15(+5.35%)
Mar 30, 2020 20.79 21.61 19.95 21.49 2,168,933 +0.45(+2.14%)
Mar 27, 2020 22.12 22.50 20.89 21.04 7,939,910 -1.80(-7.88%)
Mar 26, 2020 22.49 23.03 21.58 22.84 3,161,634 +0.67(+3.02%)
Mar 25, 2020 21.31 24.23 21.00 22.17 5,044,607 +0.93(+4.38%)
Mar 24, 2020 18.87 21.35 18.52 21.24 4,033,272 +3.62(+20.54%)
Mar 23, 2020 19.31 19.70 17.47 17.62 4,912,989 -1.68(-8.70%)
Mar 20, 2020 21.35 21.81 18.94 19.30 5,538,983 -1.80(-8.53%)
Mar 19, 2020 19.50 21.66 19.35 21.10 3,028,754 +1.83(+9.50%)
Mar 18, 2020 20.93 21.44 18.75 19.27 3,084,021 -2.51(-11.52%)
Mar 17, 2020 21.30 22.53 19.66 21.78 4,566,299 +0.73(+3.47%)
Mar 16, 2020 21.10 22.69 20.72 21.05 4,574,027 -3.27(-13.45%)
Mar 13, 2020 21.60 24.36 21.59 24.32 5,782,227 +3.93(+19.27%)
Mar 12, 2020 22.20 22.79 19.80 20.39 6,030,751 -4.43(-17.85%)
Mar 11, 2020 25.71 25.82 24.63 24.82 4,014,792 -1.33(-5.09%)
Mar 10, 2020 25.43 26.52 25.25 26.15 6,280,269 +1.51(+6.13%)
Mar 09, 2020 26.50 26.60 24.51 24.64 5,114,192 -2.99(-10.82%)
Mar 06, 2020 28.39 28.44 27.35 27.63 2,834,078 -1.34(-4.63%)
Mar 05, 2020 29.42 29.47 28.56 28.97 2,804,680 -0.86(-2.88%)
Mar 04, 2020 29.91 29.98 29.30 29.83 1,822,071 +0.23(+0.78%)
Mar 03, 2020 30.33 30.47 29.43 29.60 3,510,597 -0.71(-2.34%)
Mar 02, 2020 29.86 30.36 29.22 30.31 2,585,654 +0.64(+2.16%)
Feb 28, 2020 30.30 30.59 29.33 29.67 4,999,755 -1.26(-4.07%)
Feb 27, 2020 31.15 31.23 30.45 30.93 1,600,649 -0.88(-2.77%)
Feb 26, 2020 32.36 32.73 31.55 31.81 2,697,173 -0.62(-1.91%)
Feb 25, 2020 33.34 33.35 32.28 32.43 3,021,006 -0.97(-2.90%)
Feb 24, 2020 33.20 33.57 32.77 33.40 3,236,133 -0.61(-1.79%)
Feb 21, 2020 34.16 34.20 33.91 34.01 2,829,491 -0.28(-0.82%)
Feb 20, 2020 34.49 34.52 33.95 34.29 2,610,488 -0.21(-0.61%)
Feb 19, 2020 34.69 34.69 34.31 34.50 2,754,877 -0.09(-0.26%)
Feb 18, 2020 34.31 35.00 34.25 34.59 14,190,900 +0.21(+0.61%)
Feb 14, 2020 34.38 34.38 34.38 0 -0.23(-0.66%)
Feb 13, 2020 34.75 35.13 34.45 34.61 3,276,939 -0.05(-0.14%)
Feb 12, 2020 34.49 34.69 34.43 34.66 971,350 +0.18(+0.52%)
Feb 11, 2020 34.41 34.61 34.15 34.48 1,120,253 +0.19(+0.55%)
Feb 10, 2020 34.00 34.43 34.00 34.29 1,660,173 +0.13(+0.38%)
Feb 07, 2020 33.93 34.16 33.85 34.16 1,316,963 +0.15(+0.44%)
Feb 06, 2020 33.88 34.08 33.66 34.01 1,329,671 +0.22(+0.65%)
Feb 05, 2020 32.95 33.87 32.91 33.79 1,455,055 +1.08(+3.30%)
Feb 04, 2020 32.70 32.98 32.64 32.71 2,259,294 -0.23(-0.70%)
Feb 03, 2020 33.06 33.36 32.92 32.94 1,549,178 -0.08(-0.24%)
Jan 31, 2020 33.46 33.54 32.87 33.02 2,265,769 -0.66(-1.96%)
Jan 30, 2020 33.53 33.76 33.44 33.68 847,097 -0.16(-0.47%)
Jan 29, 2020 33.84 33.94 33.77 33.84 622,027 +0.05(+0.15%)
Jan 28, 2020 33.77 34.00 33.68 33.79 1,867,471 +0.05(+0.15%)
Jan 27, 2020 33.65 33.86 33.47 33.74 939,121 -0.35(-1.03%)
Jan 24, 2020 33.98 34.19 33.93 34.09 1,412,221 +0.17(+0.50%)
Jan 23, 2020 33.99 34.04 33.57 33.92 906,855 -0.16(-0.47%)
Jan 22, 2020 33.60 34.23 33.46 34.08 1,463,940 +0.44(+1.31%)
Jan 21, 2020 33.74 33.82 33.54 33.64 2,039,678 -0.10(-0.30%)
Jan 20, 2020 33.51 33.85 33.51 33.74 229,981 +0.20(+0.60%)
Jan 17, 2020 33.18 33.60 33.08 33.54 1,153,379 +0.41(+1.24%)
Jan 16, 2020 32.88 33.16 32.79 33.13 2,159,103 +0.29(+0.88%)
Jan 15, 2020 33.03 33.13 32.74 32.84 989,588 -0.22(-0.67%)
Jan 14, 2020 33.34 33.36 33.03 33.06 1,508,170 -0.19(-0.57%)
Jan 13, 2020 33.75 33.75 33.09 33.25 3,087,416 -0.56(-1.66%)
Jan 10, 2020 33.90 33.96 33.65 33.81 1,360,361 -0.12(-0.35%)
Jan 09, 2020 33.92 34.16 33.83 33.93 629,395 +0.11(+0.33%)
Jan 08, 2020 33.50 34.23 33.49 33.82 1,738,457 +0.32(+0.96%)
Jan 07, 2020 33.34 33.70 33.19 33.50 634,709 +0.15(+0.45%)
Jan 06, 2020 33.21 33.39 33.05 33.35 1,297,584 +0.07(+0.21%)
Jan 03, 2020 33.16 33.50 33.06 33.28 744,279 -0.12(-0.36%)
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.