Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

40.18 CAD +0.36 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.53 24.53 24.53 0 +0.11(+0.45%)
Dec 28, 2018 23.90 24.48 23.85 24.42 1,346,522 +0.54(+2.26%)
Dec 27, 2018 23.75 24.06 23.56 23.88 1,192,791 +0.23(+0.97%)
Dec 24, 2018 23.65 23.65 23.65 0 +0.08(+0.34%)
Dec 21, 2018 24.17 24.21 23.52 23.57 3,667,507 -0.55(-2.28%)
Dec 20, 2018 24.12 24.46 24.02 24.12 1,293,921 -0.09(-0.37%)
Dec 19, 2018 24.38 24.79 24.11 24.21 1,684,051 -0.20(-0.82%)
Dec 18, 2018 24.02 24.54 24.00 24.41 1,363,470 +0.41(+1.71%)
Dec 17, 2018 24.41 24.53 23.94 24.00 1,138,022 -0.45(-1.84%)
Dec 14, 2018 24.44 24.68 24.36 24.45 730,710 -0.11(-0.45%)
Dec 13, 2018 24.97 25.06 24.49 24.56 889,847 -0.36(-1.44%)
Dec 12, 2018 25.04 25.22 24.86 24.92 1,321,066 +0.03(+0.12%)
Dec 11, 2018 24.96 25.27 24.89 24.89 1,745,164 +0.05(+0.20%)
Dec 10, 2018 25.00 25.25 24.68 24.84 1,155,672 -0.18(-0.72%)
Dec 07, 2018 25.32 25.75 24.95 25.02 1,438,721 -0.69(-2.68%)
Dec 06, 2018 25.75 25.84 25.25 25.71 1,495,539 -0.29(-1.12%)
Dec 05, 2018 25.94 26.45 25.94 26.00 631,602 +0.00(+0.00%)
Dec 04, 2018 25.96 26.22 25.89 26.00 1,840,471 -0.05(-0.19%)
Dec 03, 2018 26.62 26.69 25.96 26.05 2,359,881 -0.45(-1.70%)
Nov 30, 2018 26.60 26.68 26.26 26.50 1,306,631 -0.12(-0.45%)
Nov 29, 2018 26.52 26.83 26.52 26.62 1,000,033 +0.03(+0.11%)
Nov 28, 2018 26.29 26.59 26.18 26.59 1,208,054 +0.38(+1.45%)
Nov 27, 2018 26.57 26.63 26.16 26.21 758,106 -0.37(-1.39%)
Nov 26, 2018 26.76 26.92 26.47 26.58 787,147 -0.18(-0.67%)
Nov 23, 2018 26.65 26.86 26.60 26.76 317,644 +0.06(+0.22%)
Nov 22, 2018 26.67 26.83 26.61 26.70 229,722 +0.11(+0.41%)
Nov 21, 2018 26.67 27.04 26.56 26.59 999,631 -0.06(-0.23%)
Nov 20, 2018 26.86 26.86 26.48 26.65 680,257 -0.31(-1.15%)
Nov 19, 2018 27.05 27.09 26.89 26.96 780,286 -0.08(-0.30%)
Nov 16, 2018 27.01 27.15 26.96 27.04 640,560 -0.08(-0.29%)
Nov 15, 2018 27.04 27.13 26.88 27.12 586,152 +0.02(+0.07%)
Nov 14, 2018 27.06 27.45 26.94 27.10 767,003 +0.12(+0.44%)
Nov 13, 2018 26.91 27.17 26.88 26.98 881,670 +0.04(+0.15%)
Nov 12, 2018 26.89 26.96 26.69 26.94 640,023 +0.05(+0.19%)
Nov 09, 2018 27.30 27.60 26.86 26.89 954,887 -0.44(-1.61%)
Nov 08, 2018 27.27 27.42 27.04 27.33 795,066 +0.13(+0.48%)
Nov 07, 2018 27.59 27.59 27.05 27.20 1,070,271 -0.22(-0.80%)
Nov 06, 2018 27.69 27.70 27.30 27.42 585,349 -0.30(-1.08%)
Nov 05, 2018 27.27 27.85 27.27 27.72 1,014,683 +0.40(+1.46%)
Nov 02, 2018 27.30 27.57 27.24 27.32 711,703 +0.16(+0.59%)
Nov 01, 2018 27.22 27.27 27.03 27.16 670,550 -0.02(-0.07%)
Oct 31, 2018 27.02 27.37 26.97 27.18 3,743,551 +0.32(+1.19%)
Oct 30, 2018 26.73 26.86 26.56 26.86 593,327 +0.15(+0.56%)
Oct 29, 2018 27.06 27.32 26.59 26.71 787,470 -0.39(-1.44%)
Oct 26, 2018 26.76 27.17 26.64 27.10 773,012 +0.16(+0.59%)
Oct 25, 2018 26.83 27.06 26.63 26.94 663,561 +0.18(+0.67%)
Oct 24, 2018 27.63 27.63 26.72 26.76 727,502 -0.96(-3.46%)
Oct 23, 2018 27.25 27.74 27.24 27.72 713,267 +0.33(+1.20%)
Oct 22, 2018 27.45 27.46 27.22 27.39 531,836 +0.01(+0.04%)
Oct 19, 2018 26.98 27.54 26.94 27.38 1,025,127 +0.49(+1.82%)
Oct 18, 2018 27.13 27.18 26.83 26.89 506,991 -0.24(-0.88%)
Oct 17, 2018 26.97 27.22 26.88 27.13 528,375 +0.13(+0.48%)
Oct 16, 2018 26.99 27.04 26.68 27.00 606,220 +0.12(+0.45%)
Oct 15, 2018 27.10 27.27 26.83 26.88 777,380 -0.12(-0.44%)
Oct 12, 2018 27.23 27.34 26.84 27.00 1,276,233 +0.04(+0.15%)
Oct 11, 2018 27.40 27.40 26.96 26.96 1,251,920 -0.61(-2.21%)
Oct 10, 2018 27.97 28.03 27.55 27.57 773,702 -0.46(-1.64%)
Oct 09, 2018 28.29 28.39 28.01 28.03 663,374 -0.29(-1.02%)
Oct 05, 2018 28.32 28.32 28.32 0 -0.10(-0.35%)
Oct 04, 2018 28.27 28.44 28.12 28.42 743,939 +0.11(+0.39%)
Oct 03, 2018 28.09 28.32 27.90 28.31 577,643 +0.24(+0.86%)
Oct 02, 2018 28.07 28.22 27.92 28.07 628,885 -0.05(-0.18%)
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.