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 (%)
Sep 30, 2019 30.51 30.77 30.51 30.52 1,108,358 +0.09(+0.30%)
Sep 27, 2019 30.64 30.72 30.37 30.43 1,237,183 -0.14(-0.46%)
Sep 26, 2019 30.40 30.60 30.38 30.57 1,130,257 +0.11(+0.36%)
Sep 25, 2019 30.14 30.49 30.12 30.46 492,631 +0.22(+0.73%)
Sep 24, 2019 30.21 30.41 30.14 30.24 703,598 -0.10(-0.33%)
Sep 23, 2019 30.25 30.36 30.09 30.34 2,505,033 +0.02(+0.07%)
Sep 20, 2019 30.05 30.37 29.93 30.32 2,282,467 +0.36(+1.20%)
Sep 19, 2019 29.91 30.28 29.91 29.96 1,894,087 +0.01(+0.03%)
Sep 18, 2019 29.90 29.98 29.88 29.95 915,580 +0.05(+0.17%)
Sep 17, 2019 29.28 29.94 29.25 29.90 1,614,387 +0.58(+1.98%)
Sep 16, 2019 29.26 29.35 28.95 29.32 624,968 -0.03(-0.10%)
Sep 13, 2019 29.10 29.48 29.09 29.35 732,496 +0.32(+1.10%)
Sep 12, 2019 28.84 29.14 28.62 29.03 829,983 +0.19(+0.66%)
Sep 11, 2019 28.47 28.92 28.32 28.84 1,068,574 +0.45(+1.59%)
Sep 10, 2019 28.17 28.47 28.12 28.39 766,551 +0.15(+0.53%)
Sep 09, 2019 28.10 28.37 28.05 28.24 1,016,350 +0.15(+0.53%)
Sep 06, 2019 28.10 28.25 27.95 28.09 1,800,453 -0.40(-1.40%)
Sep 05, 2019 28.34 28.59 28.23 28.49 1,651,157 +0.31(+1.10%)
Sep 04, 2019 28.12 28.39 27.94 28.18 2,534,035 +0.11(+0.39%)
Sep 03, 2019 27.95 28.08 27.80 28.07 3,212,925 +0.00(+0.00%)
Aug 30, 2019 28.07 28.07 28.07 0 +0.16(+0.57%)
Aug 29, 2019 27.54 27.97 27.54 27.91 638,814 +0.43(+1.56%)
Aug 28, 2019 27.11 27.52 27.11 27.48 498,464 +0.34(+1.25%)
Aug 27, 2019 27.42 27.45 27.09 27.14 1,233,962 -0.16(-0.59%)
Aug 26, 2019 27.35 27.48 27.16 27.30 669,485 +0.03(+0.11%)
Aug 23, 2019 27.37 27.49 27.20 27.27 1,162,616 -0.21(-0.76%)
Aug 22, 2019 27.41 27.58 27.41 27.48 401,007 +0.09(+0.33%)
Aug 21, 2019 27.44 27.54 27.32 27.39 455,481 +0.00(+0.00%)
Aug 20, 2019 27.50 27.53 27.21 27.39 642,619 -0.17(-0.62%)
Aug 19, 2019 27.26 27.60 27.13 27.56 1,015,617 +0.46(+1.70%)
Aug 16, 2019 26.95 27.14 26.86 27.10 489,039 +0.28(+1.04%)
Aug 15, 2019 26.81 26.96 26.79 26.82 708,481 +0.00(+0.00%)
Aug 14, 2019 26.77 26.89 26.66 26.82 689,682 -0.18(-0.67%)
Aug 13, 2019 26.90 27.21 26.82 27.00 635,895 +0.05(+0.19%)
Aug 12, 2019 27.01 27.08 26.79 26.95 572,139 -0.35(-1.28%)
Aug 09, 2019 27.23 27.39 27.22 27.30 699,795 +0.03(+0.11%)
Aug 08, 2019 27.15 27.42 26.97 27.27 710,541 +0.19(+0.70%)
Aug 07, 2019 27.01 27.13 26.82 27.08 846,283 -0.07(-0.26%)
Aug 06, 2019 27.48 27.50 26.94 27.15 2,152,609 -0.67(-2.41%)
Aug 02, 2019 27.82 27.82 27.82 0 -0.14(-0.50%)
Aug 01, 2019 27.87 28.05 27.73 27.96 1,412,035 -0.02(-0.07%)
Jul 31, 2019 27.83 28.07 27.72 27.98 1,738,332 +0.10(+0.36%)
Jul 30, 2019 28.04 28.06 27.67 27.88 613,193 -0.32(-1.13%)
Jul 29, 2019 28.05 28.29 28.00 28.20 601,862 +0.19(+0.68%)
Jul 26, 2019 28.04 28.30 27.95 28.01 491,129 -0.01(-0.04%)
Jul 25, 2019 28.46 28.51 27.95 28.02 1,310,122 -0.50(-1.75%)
Jul 24, 2019 28.52 28.57 28.31 28.52 609,225 -0.06(-0.21%)
Jul 23, 2019 28.40 28.67 28.40 28.58 615,866 +0.24(+0.85%)
Jul 22, 2019 28.40 28.47 28.29 28.34 442,876 -0.13(-0.46%)
Jul 19, 2019 28.37 28.50 28.24 28.47 800,168 +0.20(+0.71%)
Jul 18, 2019 28.27 28.54 28.27 28.27 698,602 -0.10(-0.35%)
Jul 17, 2019 28.29 28.40 28.14 28.37 1,407,779 +0.03(+0.11%)
Jul 16, 2019 28.27 28.39 28.20 28.34 610,583 +0.05(+0.18%)
Jul 15, 2019 28.08 28.32 28.06 28.29 564,089 +0.22(+0.78%)
Jul 12, 2019 28.14 28.26 28.04 28.07 1,371,695 -0.10(-0.35%)
Jul 11, 2019 28.29 28.30 28.10 28.17 742,265 -0.12(-0.42%)
Jul 10, 2019 28.10 28.34 28.04 28.29 699,449 +0.15(+0.53%)
Jul 09, 2019 28.05 28.14 27.78 28.14 1,263,509 +0.03(+0.11%)
Jul 08, 2019 28.12 28.28 28.06 28.11 1,245,534 -0.07(-0.25%)
Jul 05, 2019 28.31 28.31 28.09 28.18 630,541 -0.15(-0.53%)
Jul 04, 2019 28.43 28.56 28.32 28.33 214,301 -0.08(-0.28%)
Jul 03, 2019 28.16 28.57 28.09 28.41 494,315 +0.20(+0.71%)
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.