Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.03 CAD +0.19 (+0.52%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.61 31.61 31.16 31.24 928,382 -0.45(-1.42%)
Mar 30, 2017 31.58 31.80 31.48 31.69 686,020 +0.15(+0.48%)
Mar 29, 2017 31.41 31.57 31.28 31.54 1,208,147 +0.17(+0.54%)
Mar 28, 2017 31.40 31.62 31.33 31.37 887,888 +0.02(+0.06%)
Mar 27, 2017 31.23 31.55 31.02 31.35 1,335,364 -0.10(-0.32%)
Mar 24, 2017 32.37 32.47 31.33 31.45 932,150 -0.90(-2.78%)
Mar 23, 2017 31.90 32.49 31.89 32.35 443,525 +0.39(+1.22%)
Mar 22, 2017 31.91 31.96 31.46 31.96 651,207 +0.00(+0.00%)
Mar 21, 2017 32.10 32.37 31.93 31.96 1,020,307 -0.10(-0.31%)
Mar 20, 2017 32.00 32.15 31.89 32.06 580,458 +0.05(+0.16%)
Mar 17, 2017 32.17 32.31 31.88 32.01 3,014,902 -0.19(-0.59%)
Mar 16, 2017 32.25 32.32 32.14 32.20 4,020,587 +0.09(+0.28%)
Mar 15, 2017 31.91 32.29 31.91 32.11 737,610 +0.18(+0.56%)
Mar 14, 2017 31.75 31.95 31.66 31.93 598,062 +0.10(+0.31%)
Mar 13, 2017 31.75 31.94 31.66 31.83 4,209,335 +0.08(+0.25%)
Mar 10, 2017 31.66 31.77 31.51 31.75 451,466 +0.20(+0.63%)
Mar 09, 2017 31.55 31.77 31.43 31.55 491,380 +0.00(+0.00%)
Mar 08, 2017 31.69 32.02 31.50 31.55 613,948 -0.53(-1.65%)
Mar 07, 2017 31.95 32.10 31.76 32.08 1,124,136 +0.09(+0.28%)
Mar 06, 2017 31.80 31.99 31.59 31.99 584,297 +0.12(+0.38%)
Mar 03, 2017 31.69 31.96 31.57 31.87 695,207 +0.10(+0.31%)
Mar 02, 2017 31.79 31.97 31.62 31.77 484,228 -0.01(-0.03%)
Mar 01, 2017 31.38 31.85 31.33 31.78 897,054 +0.88(+2.85%)
Feb 28, 2017 31.40 31.58 30.90 30.90 1,176,633 -0.59(-1.87%)
Feb 27, 2017 31.47 31.68 31.12 31.49 2,242,888 +0.03(+0.10%)
Feb 24, 2017 31.66 31.71 31.34 31.46 1,266,379 -0.35(-1.10%)
Feb 23, 2017 32.10 32.19 31.76 31.81 462,217 -0.25(-0.78%)
Feb 22, 2017 32.05 32.15 31.97 32.06 1,294,053 -0.01(-0.03%)
Feb 21, 2017 32.24 32.31 31.86 32.07 1,417,618 -0.16(-0.50%)
Feb 17, 2017 32.23 32.23 32.23 0 +0.05(+0.16%)
Feb 16, 2017 32.04 32.28 31.99 32.18 733,610 +0.06(+0.19%)
Feb 15, 2017 31.71 32.15 31.63 32.12 776,174 +0.47(+1.48%)
Feb 14, 2017 31.49 31.65 31.37 31.65 427,061 +0.15(+0.48%)
Feb 13, 2017 31.32 31.63 31.31 31.50 1,165,083 +0.23(+0.74%)
Feb 10, 2017 30.85 31.28 30.85 31.27 1,442,545 +0.46(+1.49%)
Feb 09, 2017 30.65 30.86 30.53 30.81 550,196 +0.16(+0.52%)
Feb 08, 2017 30.57 30.72 30.33 30.65 580,560 +0.01(+0.03%)
Feb 07, 2017 30.03 30.76 30.01 30.64 723,092 +0.67(+2.24%)
Feb 06, 2017 30.31 30.35 29.95 29.97 576,852 -0.37(-1.22%)
Feb 03, 2017 30.48 30.55 30.21 30.34 628,922 -0.07(-0.23%)
Feb 02, 2017 30.40 30.71 30.27 30.41 407,390 +0.00(+0.00%)
Feb 01, 2017 30.69 30.70 30.20 30.41 785,828 -0.12(-0.39%)
Jan 31, 2017 30.68 30.84 30.09 30.53 783,333 -0.22(-0.72%)
Jan 30, 2017 30.93 30.93 30.48 30.75 444,460 -0.32(-1.03%)
Jan 27, 2017 31.40 31.49 31.02 31.07 679,677 -0.34(-1.08%)
Jan 26, 2017 31.51 31.62 31.29 31.41 541,909 -0.07(-0.22%)
Jan 25, 2017 30.74 31.60 30.74 31.48 1,292,240 +0.82(+2.67%)
Jan 24, 2017 30.00 30.72 29.97 30.66 611,540 +0.66(+2.20%)
Jan 23, 2017 30.26 30.33 29.80 30.00 563,009 -0.33(-1.09%)
Jan 20, 2017 29.90 30.34 29.90 30.33 925,041 +0.47(+1.57%)
Jan 19, 2017 29.88 30.07 29.82 29.86 608,127 +0.01(+0.03%)
Jan 18, 2017 30.11 30.22 29.85 29.85 1,380,778 -0.26(-0.86%)
Jan 17, 2017 30.16 30.28 30.01 30.11 622,342 -0.09(-0.30%)
Jan 16, 2017 30.57 30.59 30.08 30.20 287,554 -0.38(-1.24%)
Jan 13, 2017 30.34 30.67 30.34 30.58 600,965 +0.26(+0.86%)
Jan 12, 2017 30.74 30.74 30.22 30.32 598,636 -0.53(-1.72%)
Jan 11, 2017 30.47 30.87 30.30 30.85 566,752 +0.37(+1.21%)
Jan 10, 2017 30.20 30.55 30.17 30.48 514,047 +0.28(+0.93%)
Jan 09, 2017 30.45 30.45 30.07 30.20 461,459 -0.29(-0.95%)
Jan 06, 2017 30.50 30.57 30.31 30.49 820,235 +0.02(+0.07%)
Jan 05, 2017 30.42 30.75 30.37 30.47 722,727 +0.04(+0.13%)
Jan 04, 2017 30.22 30.47 30.18 30.43 559,683 +0.24(+0.79%)
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.