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 (%)
Nov 30, 2016 30.01 30.14 29.85 30.00 805,074 +0.01(+0.03%)
Nov 29, 2016 29.81 30.01 29.80 29.99 414,447 +0.20(+0.67%)
Nov 28, 2016 30.05 30.27 29.74 29.79 587,413 -0.39(-1.29%)
Nov 25, 2016 29.99 30.31 29.94 30.18 639,422 +0.26(+0.87%)
Nov 24, 2016 29.80 30.11 29.80 29.92 238,232 +0.04(+0.13%)
Nov 23, 2016 29.68 30.12 29.66 29.88 858,104 +0.22(+0.74%)
Nov 22, 2016 29.83 30.00 29.58 29.66 664,251 -0.15(-0.50%)
Nov 21, 2016 29.47 29.81 29.37 29.81 546,041 +0.35(+1.19%)
Nov 18, 2016 29.28 29.47 29.23 29.46 537,115 +0.18(+0.61%)
Nov 17, 2016 29.26 29.52 29.15 29.28 581,531 +0.05(+0.17%)
Nov 16, 2016 29.35 29.36 29.19 29.23 502,099 -0.17(-0.58%)
Nov 15, 2016 29.62 29.64 29.11 29.40 530,079 -0.24(-0.81%)
Nov 14, 2016 29.50 29.78 29.40 29.64 636,315 +0.15(+0.51%)
Nov 11, 2016 29.68 29.79 29.30 29.49 638,728 -0.38(-1.27%)
Nov 10, 2016 29.13 29.88 29.08 29.87 867,780 +0.87(+3.00%)
Nov 09, 2016 28.57 29.05 28.38 29.00 673,608 +0.27(+0.94%)
Nov 08, 2016 28.65 28.91 28.57 28.73 370,438 +0.11(+0.38%)
Nov 07, 2016 28.56 28.74 28.36 28.62 401,602 +0.33(+1.17%)
Nov 04, 2016 28.46 28.54 28.17 28.29 376,375 -0.15(-0.53%)
Nov 03, 2016 28.48 28.65 28.37 28.44 448,603 -0.04(-0.14%)
Nov 02, 2016 28.60 28.79 28.45 28.48 451,902 -0.19(-0.66%)
Nov 01, 2016 28.85 29.00 28.53 28.67 449,112 -0.10(-0.35%)
Oct 31, 2016 28.77 29.01 28.75 28.77 571,617 +0.00(+0.00%)
Oct 28, 2016 28.98 29.06 28.65 28.77 431,294 -0.21(-0.72%)
Oct 27, 2016 28.93 29.15 28.89 28.98 771,413 +0.11(+0.38%)
Oct 26, 2016 28.65 29.00 28.63 28.87 799,506 +0.16(+0.56%)
Oct 25, 2016 28.72 28.83 28.66 28.71 497,257 -0.03(-0.10%)
Oct 24, 2016 28.66 28.75 28.55 28.74 331,234 +0.10(+0.35%)
Oct 21, 2016 28.42 28.64 28.38 28.64 446,304 +0.16(+0.56%)
Oct 20, 2016 28.49 28.54 28.41 28.48 517,494 -0.05(-0.18%)
Oct 19, 2016 28.69 28.69 28.44 28.53 428,311 -0.10(-0.35%)
Oct 18, 2016 28.47 28.75 28.39 28.63 545,529 +0.24(+0.85%)
Oct 17, 2016 28.28 28.43 28.17 28.39 397,444 +0.14(+0.50%)
Oct 14, 2016 28.49 28.59 28.24 28.25 427,027 -0.08(-0.28%)
Oct 13, 2016 28.14 28.34 27.84 28.33 599,751 +0.00(+0.00%)
Oct 12, 2016 28.44 28.44 28.28 28.33 442,830 -0.10(-0.35%)
Oct 11, 2016 28.31 28.43 28.18 28.43 360,503 +0.07(+0.25%)
Oct 07, 2016 28.36 28.36 28.36 0 +0.05(+0.18%)
Oct 06, 2016 28.11 28.33 27.97 28.31 630,677 +0.20(+0.71%)
Oct 05, 2016 27.50 28.13 27.48 28.11 696,873 +0.61(+2.22%)
Oct 04, 2016 27.65 27.83 27.32 27.50 504,588 -0.10(-0.36%)
Oct 03, 2016 27.61 27.85 27.54 27.60 471,660 -0.19(-0.68%)
Sep 30, 2016 27.93 28.09 27.76 27.79 810,023 -0.09(-0.32%)
Sep 29, 2016 27.90 28.10 27.76 27.88 378,075 -0.03(-0.11%)
Sep 28, 2016 27.82 28.00 27.67 27.91 794,333 +0.09(+0.32%)
Sep 27, 2016 27.88 27.98 27.69 27.82 377,162 -0.14(-0.50%)
Sep 26, 2016 28.03 28.09 27.88 27.96 454,263 -0.17(-0.60%)
Sep 23, 2016 28.26 28.34 28.11 28.13 460,240 -0.21(-0.74%)
Sep 22, 2016 28.29 28.47 28.20 28.34 1,151,708 +0.12(+0.43%)
Sep 21, 2016 27.92 28.27 27.90 28.22 776,488 +0.32(+1.15%)
Sep 20, 2016 27.65 27.93 27.65 27.90 596,353 +0.30(+1.09%)
Sep 19, 2016 27.41 27.63 27.35 27.60 493,840 +0.21(+0.77%)
Sep 16, 2016 27.31 27.45 27.15 27.39 1,292,610 -0.03(-0.11%)
Sep 15, 2016 27.01 27.50 27.00 27.42 606,224 +0.42(+1.56%)
Sep 14, 2016 27.15 27.23 26.97 27.00 563,813 -0.19(-0.70%)
Sep 13, 2016 27.03 27.29 26.90 27.19 645,097 -0.04(-0.15%)
Sep 12, 2016 26.96 27.33 26.80 27.23 906,862 +0.25(+0.93%)
Sep 09, 2016 27.09 27.14 26.95 26.98 651,801 -0.21(-0.77%)
Sep 08, 2016 27.13 27.27 27.08 27.19 454,931 +0.04(+0.15%)
Sep 07, 2016 27.16 27.20 27.01 27.15 626,718 -0.25(-0.91%)
Sep 06, 2016 27.60 27.64 27.37 27.40 698,572 -0.15(-0.54%)
Sep 02, 2016 27.55 27.55 27.55 0 -0.13(-0.47%)
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.