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 (%)
Apr 30, 2019 30.78 30.85 30.67 30.74 995,098 -0.02(-0.07%)
Apr 29, 2019 30.67 31.09 30.60 30.76 743,313 +0.12(+0.39%)
Apr 26, 2019 30.48 30.74 30.26 30.64 3,088,223 +0.16(+0.52%)
Apr 25, 2019 30.90 30.90 30.37 30.48 1,581,873 -0.49(-1.58%)
Apr 24, 2019 30.76 31.04 30.57 30.97 1,334,205 +0.18(+0.58%)
Apr 23, 2019 31.85 31.95 30.64 30.79 2,127,279 -1.20(-3.75%)
Apr 22, 2019 32.50 32.50 31.95 31.99 1,269,474 -0.61(-1.87%)
Apr 18, 2019 32.60 32.60 32.60 0 +0.46(+1.43%)
Apr 17, 2019 31.95 32.19 31.80 32.14 2,553,272 +0.16(+0.50%)
Apr 16, 2019 31.81 32.04 31.63 31.98 1,123,321 +0.17(+0.53%)
Apr 15, 2019 31.50 31.83 31.44 31.81 2,095,905 +0.49(+1.56%)
Apr 12, 2019 31.74 31.86 31.31 31.32 4,350,835 -0.30(-0.95%)
Apr 11, 2019 31.31 31.68 31.31 31.62 3,221,263 +0.30(+0.96%)
Apr 10, 2019 31.52 31.56 31.28 31.32 2,875,176 -0.16(-0.51%)
Apr 09, 2019 31.47 31.53 31.19 31.48 1,967,783 -0.25(-0.79%)
Apr 08, 2019 31.85 32.07 31.61 31.73 1,424,109 -0.21(-0.66%)
Apr 05, 2019 31.91 32.11 31.85 31.94 1,270,487 +0.03(+0.09%)
Apr 04, 2019 31.91 32.06 31.75 31.91 1,871,336 +0.05(+0.16%)
Apr 03, 2019 31.94 32.16 31.84 31.86 1,912,666 -0.06(-0.19%)
Apr 02, 2019 31.52 31.92 31.52 31.92 2,007,736 +0.37(+1.17%)
Apr 01, 2019 31.31 31.70 31.25 31.55 3,869,794 +0.39(+1.25%)
Mar 29, 2019 31.32 31.35 31.13 31.16 1,553,280 -0.07(-0.22%)
Mar 28, 2019 31.28 31.66 31.21 31.23 1,434,270 -0.09(-0.29%)
Mar 27, 2019 31.09 31.50 31.09 31.32 2,577,432 +0.26(+0.84%)
Mar 26, 2019 30.85 31.26 30.85 31.06 1,398,550 +0.21(+0.68%)
Mar 25, 2019 30.95 31.00 30.61 30.85 1,441,985 -0.08(-0.26%)
Mar 22, 2019 31.28 31.57 30.92 30.93 1,881,514 -0.49(-1.56%)
Mar 21, 2019 30.58 31.44 30.51 31.42 2,626,325 +0.84(+2.75%)
Mar 20, 2019 30.12 30.74 29.87 30.58 4,081,987 +0.27(+0.89%)
Mar 19, 2019 29.90 30.40 29.80 30.31 4,199,389 +0.46(+1.54%)
Mar 18, 2019 29.56 29.91 29.55 29.85 1,229,170 +0.35(+1.19%)
Mar 15, 2019 29.70 29.87 29.49 29.50 3,460,476 -0.11(-0.37%)
Mar 14, 2019 29.84 29.86 29.46 29.61 940,195 -0.17(-0.57%)
Mar 13, 2019 29.93 30.13 29.65 29.78 955,439 -0.15(-0.50%)
Mar 12, 2019 29.48 29.93 29.48 29.93 3,598,082 +0.53(+1.80%)
Mar 11, 2019 28.90 29.43 28.81 29.40 3,004,201 +0.53(+1.84%)
Mar 08, 2019 28.51 28.96 28.42 28.87 2,264,802 +0.26(+0.91%)
Mar 07, 2019 28.71 28.74 28.36 28.61 1,078,699 -0.47(-1.62%)
Mar 06, 2019 29.07 29.13 28.75 29.08 1,454,139 +0.02(+0.07%)
Mar 05, 2019 28.99 29.09 28.64 29.06 1,777,729 +0.12(+0.41%)
Mar 04, 2019 28.50 29.12 28.40 28.94 3,662,863 +0.69(+2.44%)
Mar 01, 2019 28.19 28.39 28.11 28.25 916,575 +0.16(+0.57%)
Feb 28, 2019 27.90 28.14 27.85 28.09 1,022,670 +0.13(+0.46%)
Feb 27, 2019 27.76 27.98 27.73 27.96 1,547,572 +0.12(+0.43%)
Feb 26, 2019 27.61 28.03 27.61 27.84 972,898 +0.24(+0.87%)
Feb 25, 2019 27.67 27.87 27.57 27.60 874,070 +0.04(+0.15%)
Feb 22, 2019 27.67 27.83 27.55 27.56 614,925 -0.09(-0.33%)
Feb 21, 2019 27.66 27.72 27.48 27.65 1,082,053 +0.02(+0.07%)
Feb 20, 2019 27.33 27.72 27.32 27.63 2,022,350 +0.31(+1.13%)
Feb 19, 2019 27.15 27.33 26.98 27.32 2,680,015 +0.21(+0.77%)
Feb 15, 2019 27.11 27.11 27.11 0 +0.34(+1.27%)
Feb 14, 2019 26.78 26.99 26.69 26.77 985,402 -0.09(-0.34%)
Feb 13, 2019 26.92 27.01 26.71 26.86 567,975 +0.02(+0.07%)
Feb 12, 2019 26.45 27.01 26.45 26.84 3,060,210 +0.41(+1.55%)
Feb 11, 2019 26.52 26.59 26.20 26.43 767,027 -0.08(-0.30%)
Feb 08, 2019 26.47 26.51 26.20 26.51 1,671,680 -0.01(-0.04%)
Feb 07, 2019 26.14 26.59 26.08 26.52 1,051,980 +0.28(+1.07%)
Feb 06, 2019 25.88 26.25 25.88 26.24 956,969 +0.33(+1.27%)
Feb 05, 2019 25.68 25.94 25.61 25.91 705,994 +0.29(+1.13%)
Feb 04, 2019 25.74 25.77 25.40 25.62 956,723 -0.09(-0.35%)
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.