Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

42.52 CAD UNCHANGED
Streaming Delayed Price Updated: 4:21 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.93 31.03 30.51 30.52 878,190 -0.41(-1.33%)
Aug 30, 2017 30.88 31.05 30.68 30.93 592,450 +0.01(+0.03%)
Aug 29, 2017 30.45 30.96 30.35 30.92 662,348 +0.30(+0.98%)
Aug 28, 2017 30.93 30.95 30.61 30.62 339,762 -0.26(-0.84%)
Aug 25, 2017 30.89 31.05 30.83 30.88 348,449 +0.02(+0.06%)
Aug 24, 2017 30.79 30.99 30.77 30.86 446,651 +0.17(+0.55%)
Aug 23, 2017 30.66 30.88 30.55 30.69 498,612 +0.02(+0.07%)
Aug 22, 2017 30.68 30.73 30.56 30.67 561,031 +0.04(+0.13%)
Aug 21, 2017 30.67 30.70 30.55 30.63 642,183 -0.02(-0.07%)
Aug 18, 2017 30.85 30.90 30.60 30.65 792,692 -0.30(-0.97%)
Aug 17, 2017 31.13 31.18 30.88 30.95 671,981 -0.19(-0.61%)
Aug 16, 2017 30.93 31.32 30.93 31.14 1,162,901 +0.29(+0.94%)
Aug 15, 2017 30.98 31.01 30.73 30.85 572,792 -0.10(-0.32%)
Aug 14, 2017 30.67 31.10 30.55 30.95 1,253,740 +0.49(+1.61%)
Aug 11, 2017 30.59 30.74 30.26 30.46 808,951 -0.16(-0.52%)
Aug 10, 2017 30.84 30.84 30.46 30.62 879,696 -0.28(-0.91%)
Aug 09, 2017 30.99 31.10 30.69 30.90 735,474 -0.19(-0.61%)
Aug 08, 2017 30.56 31.13 30.53 31.09 841,436 +0.60(+1.97%)
Aug 04, 2017 30.58 30.58 30.37 30.49 439,077 +0.01(+0.03%)
Aug 03, 2017 30.63 30.75 30.36 30.48 472,515 -0.15(-0.49%)
Aug 02, 2017 30.29 30.67 30.29 30.63 657,727 +0.34(+1.12%)
Aug 01, 2017 30.43 30.46 30.12 30.29 786,514 -0.03(-0.10%)
Jul 31, 2017 30.20 30.46 30.16 30.32 1,519,449 +0.20(+0.66%)
Jul 28, 2017 29.95 30.16 29.70 30.12 503,363 +0.07(+0.23%)
Jul 27, 2017 30.09 30.26 29.82 30.05 565,317 +0.00(+0.00%)
Jul 26, 2017 30.20 30.25 29.99 30.05 500,343 -0.11(-0.36%)
Jul 25, 2017 29.97 30.29 29.93 30.16 695,325 +0.19(+0.63%)
Jul 24, 2017 29.85 30.09 29.65 29.97 387,363 +0.08(+0.27%)
Jul 21, 2017 30.03 30.14 29.68 29.89 463,990 -0.26(-0.86%)
Jul 20, 2017 30.22 30.22 30.08 30.15 415,616 +0.03(+0.10%)
Jul 19, 2017 30.02 30.17 30.00 30.12 420,635 +0.14(+0.47%)
Jul 18, 2017 30.19 30.19 29.83 29.98 537,685 -0.27(-0.89%)
Jul 17, 2017 30.37 30.38 30.18 30.25 390,986 -0.11(-0.36%)
Jul 14, 2017 30.28 30.72 30.16 30.36 525,416 +0.02(+0.07%)
Jul 13, 2017 30.26 30.41 30.21 30.34 564,850 +0.03(+0.10%)
Jul 12, 2017 30.62 30.79 30.23 30.31 555,726 -0.24(-0.79%)
Jul 11, 2017 30.51 30.55 30.23 30.55 684,104 +0.10(+0.33%)
Jul 10, 2017 30.21 30.63 30.06 30.45 622,654 +0.20(+0.66%)
Jul 07, 2017 29.77 30.37 29.69 30.25 885,064 +0.37(+1.24%)
Jul 06, 2017 29.72 29.96 29.60 29.88 689,047 +0.03(+0.10%)
Jul 05, 2017 29.62 30.02 29.47 29.85 823,110 +0.27(+0.91%)
Jul 04, 2017 29.61 29.67 29.20 29.58 392,889 +0.00(+0.00%)
Jul 03, 2017 29.58 29.58 29.58 29.58 0 +0.00(+0.00%)
Jun 30, 2017 29.68 29.79 29.27 29.58 587,886 -0.03(-0.10%)
Jun 29, 2017 29.86 29.86 29.43 29.61 474,606 -0.09(-0.30%)
Jun 28, 2017 29.54 29.78 29.45 29.70 430,652 +0.27(+0.92%)
Jun 27, 2017 29.42 29.52 29.23 29.43 592,866 +0.06(+0.20%)
Jun 26, 2017 29.33 29.53 29.20 29.37 381,314 +0.12(+0.41%)
Jun 23, 2017 29.13 29.35 28.99 29.25 551,584 +0.13(+0.45%)
Jun 22, 2017 29.02 29.33 28.97 29.12 481,498 +0.05(+0.17%)
Jun 21, 2017 29.36 29.37 29.03 29.07 513,645 -0.30(-1.02%)
Jun 20, 2017 29.62 29.64 29.31 29.37 523,205 -0.33(-1.11%)
Jun 19, 2017 29.34 29.83 29.32 29.70 859,630 +0.45(+1.54%)
Jun 16, 2017 28.96 29.29 28.88 29.25 3,171,947 +0.20(+0.69%)
Jun 15, 2017 29.05 29.10 28.76 29.05 875,635 -0.12(-0.41%)
Jun 14, 2017 29.05 29.25 28.86 29.17 1,429,011 +0.05(+0.17%)
Jun 13, 2017 29.20 29.28 28.95 29.12 933,804 -0.06(-0.21%)
Jun 12, 2017 29.10 29.48 29.01 29.18 967,884 -0.01(-0.03%)
Jun 09, 2017 28.94 29.20 28.94 29.19 936,168 +0.30(+1.04%)
Jun 08, 2017 28.67 28.89 28.65 28.89 2,509,486 +0.24(+0.84%)
Jun 07, 2017 28.48 28.82 28.43 28.65 1,524,322 -0.17(-0.59%)
Jun 06, 2017 28.90 28.91 28.62 28.82 774,145 -0.08(-0.28%)
Jun 05, 2017 29.15 29.15 28.76 28.90 600,691 -0.24(-0.82%)
Jun 02, 2017 29.31 29.33 28.99 29.14 693,013 -0.22(-0.75%)
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.