Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.52 CAD +0.50 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.32 26.58 26.02 26.09 4,450,001 -0.27(-1.02%)
Sep 29, 2020 26.93 26.93 26.09 26.36 2,146,625 -1.02(-3.73%)
Sep 28, 2020 27.25 27.54 27.22 27.38 3,398,570 +0.30(+1.11%)
Sep 25, 2020 26.53 27.11 26.34 27.08 2,362,227 +0.43(+1.61%)
Sep 24, 2020 26.31 26.74 26.11 26.65 1,343,912 +0.14(+0.53%)
Sep 23, 2020 26.90 27.13 26.39 26.51 2,167,480 -0.32(-1.19%)
Sep 22, 2020 26.43 26.84 26.30 26.83 2,901,925 +0.27(+1.02%)
Sep 21, 2020 26.03 26.57 25.54 26.56 4,558,073 -0.14(-0.52%)
Sep 18, 2020 26.19 26.78 26.17 26.70 6,158,333 +0.65(+2.50%)
Sep 17, 2020 25.98 26.12 25.88 26.05 2,135,516 -0.10(-0.38%)
Sep 16, 2020 26.34 26.56 26.10 26.15 1,718,096 -0.10(-0.38%)
Sep 15, 2020 26.33 26.54 26.21 26.25 1,210,145 +0.12(+0.46%)
Sep 14, 2020 26.12 26.33 25.94 26.13 3,108,862 +0.06(+0.23%)
Sep 11, 2020 25.96 26.29 25.95 26.07 794,586 +0.03(+0.12%)
Sep 10, 2020 26.41 26.44 25.94 26.04 1,643,099 -0.36(-1.36%)
Sep 09, 2020 26.15 26.68 26.05 26.40 1,470,054 +0.38(+1.46%)
Sep 08, 2020 25.40 26.12 25.13 26.02 1,933,350 +0.37(+1.44%)
Sep 04, 2020 25.65 25.65 25.65 0 -0.26(-1.00%)
Sep 03, 2020 26.61 26.84 25.81 25.91 1,530,711 -0.69(-2.59%)
Sep 02, 2020 26.16 26.67 26.08 26.60 1,845,857 +0.45(+1.72%)
Sep 01, 2020 25.89 26.64 25.63 26.15 2,224,048 +0.11(+0.42%)
Aug 31, 2020 26.32 26.32 25.58 26.04 3,371,596 -0.30(-1.14%)
Aug 28, 2020 26.88 26.88 26.18 26.34 993,965 -0.36(-1.35%)
Aug 27, 2020 26.39 26.83 26.28 26.70 1,671,913 +0.40(+1.52%)
Aug 26, 2020 26.10 26.42 25.78 26.30 1,881,965 +0.25(+0.96%)
Aug 25, 2020 26.24 26.31 25.68 26.05 932,220 -0.05(-0.19%)
Aug 24, 2020 25.74 26.15 25.74 26.10 1,044,716 +0.55(+2.15%)
Aug 21, 2020 25.43 25.57 25.24 25.55 928,104 +0.07(+0.27%)
Aug 20, 2020 25.75 25.81 25.43 25.48 1,455,534 -0.27(-1.05%)
Aug 19, 2020 25.84 26.04 25.65 25.75 952,723 +0.00(+0.00%)
Aug 18, 2020 26.17 26.19 25.71 25.75 1,230,081 +0.02(+0.08%)
Aug 17, 2020 26.11 26.31 25.68 25.73 1,460,151 -0.38(-1.46%)
Aug 14, 2020 26.02 26.37 25.97 26.11 1,245,895 -0.18(-0.68%)
Aug 13, 2020 26.35 26.48 26.06 26.29 737,201 -0.21(-0.79%)
Aug 12, 2020 26.97 27.23 26.35 26.50 1,545,355 -0.18(-0.67%)
Aug 11, 2020 26.47 27.50 26.37 26.68 1,919,933 +0.62(+2.38%)
Aug 10, 2020 26.00 26.16 25.53 26.06 1,252,287 +0.62(+2.44%)
Aug 07, 2020 25.00 25.50 24.82 25.44 773,694 +0.25(+0.99%)
Aug 06, 2020 24.65 25.31 24.41 25.19 1,304,470 +0.62(+2.52%)
Aug 05, 2020 24.16 24.63 24.07 24.57 1,232,659 +0.71(+2.98%)
Aug 04, 2020 23.80 24.65 23.80 23.86 1,300,326 +0.09(+0.38%)
Jul 31, 2020 23.77 23.77 23.77 0 -0.35(-1.45%)
Jul 30, 2020 23.83 24.12 23.50 24.12 697,779 -0.04(-0.17%)
Jul 29, 2020 23.79 24.17 23.48 24.16 783,320 +0.41(+1.73%)
Jul 28, 2020 24.06 24.17 23.65 23.75 902,003 -0.38(-1.57%)
Jul 27, 2020 23.85 24.28 23.45 24.13 544,630 +0.22(+0.92%)
Jul 24, 2020 24.05 24.05 23.68 23.91 1,702,108 -0.19(-0.79%)
Jul 23, 2020 24.20 24.45 23.99 24.10 1,937,837 -0.10(-0.41%)
Jul 22, 2020 24.47 24.60 24.17 24.20 1,905,370 -0.30(-1.22%)
Jul 21, 2020 24.61 24.91 24.47 24.50 713,003 -0.05(-0.20%)
Jul 20, 2020 24.55 24.74 24.26 24.55 1,084,433 -0.17(-0.69%)
Jul 17, 2020 24.63 24.81 24.28 24.72 858,683 +0.19(+0.77%)
Jul 16, 2020 24.21 24.66 24.05 24.53 822,449 +0.24(+0.99%)
Jul 15, 2020 24.31 24.67 23.93 24.29 1,157,362 +0.23(+0.96%)
Jul 14, 2020 23.63 24.17 23.47 24.06 2,764,230 +0.36(+1.52%)
Jul 13, 2020 23.93 24.05 23.60 23.70 2,439,308 -0.27(-1.13%)
Jul 10, 2020 23.50 23.97 23.49 23.97 1,747,733 +0.62(+2.66%)
Jul 09, 2020 23.55 23.62 23.05 23.35 1,529,889 -0.18(-0.76%)
Jul 08, 2020 23.05 23.62 23.04 23.53 3,268,873 +0.49(+2.13%)
Jul 07, 2020 23.50 23.63 23.02 23.04 2,511,867 -0.64(-2.70%)
Jul 06, 2020 23.98 23.98 23.59 23.68 2,880,169 +0.08(+0.34%)
Jul 03, 2020 23.94 23.96 23.53 23.60 513,086 -0.27(-1.13%)
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.