Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

42.11 CAD -0.27 (-0.64%)
Streaming Delayed Price Updated: 4:23 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.76 30.05 29.76 29.96 739,692 +0.18(+0.60%)
Mar 30, 2016 29.85 30.08 29.74 29.78 437,459 +0.10(+0.34%)
Mar 29, 2016 29.75 29.85 29.43 29.68 622,463 -0.22(-0.74%)
Mar 28, 2016 29.85 29.93 29.52 29.90 538,309 +0.17(+0.57%)
Mar 24, 2016 29.73 29.73 29.73 0 -0.66(-2.17%)
Mar 23, 2016 30.75 30.75 30.08 30.39 635,626 +0.07(+0.23%)
Mar 22, 2016 30.19 30.50 30.00 30.32 486,657 -0.09(-0.30%)
Mar 21, 2016 30.25 30.45 29.97 30.41 342,931 +0.19(+0.63%)
Mar 18, 2016 30.48 30.55 29.95 30.22 3,009,920 -0.30(-0.98%)
Mar 17, 2016 29.85 30.63 29.75 30.52 755,538 +0.76(+2.55%)
Mar 16, 2016 29.74 30.08 29.67 29.76 654,357 -0.01(-0.03%)
Mar 15, 2016 29.60 29.80 29.44 29.77 822,943 +0.09(+0.30%)
Mar 14, 2016 29.41 29.76 29.31 29.68 997,753 +0.28(+0.95%)
Mar 11, 2016 28.79 29.40 28.60 29.40 827,255 +0.84(+2.94%)
Mar 10, 2016 29.16 29.21 28.38 28.56 649,292 -0.39(-1.35%)
Mar 09, 2016 29.00 29.12 28.84 28.95 1,071,110 +0.11(+0.38%)
Mar 08, 2016 28.40 28.96 28.27 28.84 813,096 +0.00(+0.00%)
Mar 07, 2016 28.85 28.98 28.54 28.84 1,064,786 -0.02(-0.07%)
Mar 04, 2016 28.85 28.97 28.62 28.86 876,728 +0.19(+0.66%)
Mar 03, 2016 29.14 29.19 28.61 28.67 764,512 -0.31(-1.07%)
Mar 02, 2016 29.30 29.52 28.75 28.98 629,242 -0.41(-1.40%)
Mar 01, 2016 29.61 29.88 29.24 29.39 1,052,369 -0.01(-0.03%)
Feb 29, 2016 29.35 29.49 29.13 29.40 784,304 +0.13(+0.44%)
Feb 26, 2016 28.88 29.31 28.73 29.27 569,841 +0.59(+2.06%)
Feb 25, 2016 28.51 28.68 28.19 28.68 507,107 +0.28(+0.99%)
Feb 24, 2016 28.22 28.47 27.63 28.40 996,810 -0.08(-0.28%)
Feb 23, 2016 28.94 29.07 28.35 28.48 702,711 -0.45(-1.56%)
Feb 22, 2016 29.15 29.40 28.81 28.93 721,196 +0.08(+0.28%)
Feb 19, 2016 28.82 28.95 28.58 28.85 713,982 -0.19(-0.65%)
Feb 18, 2016 29.16 29.20 28.80 29.04 617,901 +0.04(+0.14%)
Feb 17, 2016 28.54 29.10 28.48 29.00 643,708 +0.69(+2.44%)
Feb 16, 2016 27.98 28.42 27.64 28.31 641,455 +0.73(+2.65%)
Feb 12, 2016 27.58 27.58 27.58 0 +0.67(+2.49%)
Feb 11, 2016 27.03 27.07 26.58 26.91 681,132 -0.43(-1.57%)
Feb 10, 2016 27.89 28.15 27.29 27.34 524,014 -0.34(-1.23%)
Feb 09, 2016 28.16 28.35 27.35 27.68 769,609 -0.70(-2.47%)
Feb 08, 2016 28.73 28.80 28.31 28.38 586,960 -0.57(-1.97%)
Feb 05, 2016 29.22 29.41 28.85 28.95 463,687 -0.25(-0.86%)
Feb 04, 2016 29.10 29.48 29.01 29.20 632,026 +0.23(+0.79%)
Feb 03, 2016 29.13 29.24 28.53 28.97 576,894 -0.04(-0.14%)
Feb 02, 2016 29.23 29.23 28.75 29.01 570,128 -0.48(-1.63%)
Feb 01, 2016 29.51 29.67 29.02 29.49 821,663 -0.22(-0.74%)
Jan 29, 2016 29.54 29.79 29.05 29.71 1,007,708 +0.39(+1.33%)
Jan 28, 2016 29.08 29.35 28.81 29.32 667,674 +0.54(+1.88%)
Jan 27, 2016 28.34 28.89 28.20 28.78 1,014,543 +0.60(+2.13%)
Jan 26, 2016 27.87 28.42 27.87 28.18 502,116 +0.39(+1.40%)
Jan 25, 2016 28.27 28.45 27.67 27.79 568,333 -0.46(-1.63%)
Jan 22, 2016 28.49 28.57 28.08 28.25 697,791 +0.26(+0.93%)
Jan 21, 2016 27.22 28.07 27.06 27.99 1,026,628 +0.85(+3.13%)
Jan 20, 2016 26.72 27.39 26.25 27.14 802,641 +0.05(+0.18%)
Jan 19, 2016 27.25 27.44 26.78 27.09 642,070 +0.20(+0.74%)
Jan 18, 2016 27.29 27.29 26.69 26.89 246,086 -0.33(-1.21%)
Jan 15, 2016 26.81 27.31 26.63 27.22 878,323 -0.35(-1.27%)
Jan 14, 2016 27.23 27.62 26.69 27.57 567,619 +0.33(+1.21%)
Jan 13, 2016 27.95 28.11 27.17 27.24 496,840 -0.55(-1.98%)
Jan 12, 2016 27.86 28.07 27.22 27.79 660,423 +0.07(+0.25%)
Jan 11, 2016 27.77 27.78 27.36 27.72 687,834 +0.10(+0.36%)
Jan 08, 2016 27.80 28.01 27.50 27.62 680,832 +0.02(+0.07%)
Jan 07, 2016 28.25 28.30 27.48 27.60 819,322 -0.95(-3.33%)
Jan 06, 2016 28.34 28.80 28.26 28.55 562,454 -0.12(-0.42%)
Jan 05, 2016 28.70 29.10 28.38 28.67 518,293 +0.01(+0.03%)
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.