Skip to main content

Power Corp A Pr (TSX: POW-PR-A )

21.89 +0.05 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.29 25.32 25.29 25.32 750 +0.04(+0.16%)
Jan 30, 2012 25.39 25.40 25.28 25.28 600 -0.13(-0.51%)
Jan 27, 2012 25.27 25.41 25.26 25.41 600 +0.01(+0.04%)
Jan 26, 2012 25.34 25.40 25.27 25.40 2,484 +0.07(+0.28%)
Jan 25, 2012 25.28 25.33 25.28 25.33 1,723 -0.07(-0.28%)
Jan 24, 2012 25.32 25.40 25.30 25.40 1,100 +0.00(+0.00%)
Jan 23, 2012 25.40 25.40 25.23 25.40 1,465 -0.04(-0.16%)
Jan 20, 2012 25.25 25.50 25.25 25.44 3,600 +0.17(+0.67%)
Jan 19, 2012 25.39 25.39 25.27 25.27 1,160 -0.14(-0.55%)
Jan 18, 2012 25.42 25.50 25.36 25.41 2,980 -0.19(-0.74%)
Jan 17, 2012 25.60 25.60 25.60 0 +0.00(+0.00%)
Jan 16, 2012 25.46 25.60 25.46 25.60 1,800 +0.11(+0.43%)
Jan 13, 2012 25.22 25.49 25.22 25.49 750 +0.18(+0.71%)
Jan 12, 2012 25.24 25.33 25.24 25.31 5,100 +0.12(+0.48%)
Jan 11, 2012 25.47 25.49 25.15 25.19 10,500 -0.22(-0.87%)
Jan 10, 2012 25.30 25.41 25.30 25.41 2,000 +0.16(+0.63%)
Jan 09, 2012 25.30 25.35 25.25 25.25 2,225 -0.05(-0.20%)
Jan 06, 2012 25.34 25.34 25.26 25.30 1,450 -0.08(-0.32%)
Jan 05, 2012 25.38 25.38 25.38 25.38 104 +0.03(+0.12%)
Jan 04, 2012 25.17 25.35 25.17 25.35 2,180 +0.24(+0.96%)
Dec 30, 2011 25.11 25.11 25.11 25.11 300 -0.24(-0.95%)
Dec 29, 2011 25.35 25.35 25.35 25.35 500 +0.26(+1.04%)
Dec 28, 2011 25.10 25.10 25.09 25.09 400 +0.03(+0.12%)
Dec 23, 2011 25.10 25.06 25.06 25.06 3,083 -0.11(-0.44%)
Dec 21, 2011 25.15 25.17 25.04 25.17 6,150 -0.16(-0.63%)
Dec 20, 2011 25.24 25.35 25.24 25.33 4,750 +0.10(+0.40%)
Dec 19, 2011 25.49 25.49 25.22 25.23 3,103 -0.27(-1.06%)
Dec 16, 2011 26.47 26.47 25.50 25.50 1,300 +0.00(+0.00%)
Dec 15, 2011 25.22 25.51 25.22 25.50 3,500 +0.35(+1.39%)
Dec 14, 2011 25.16 25.16 25.15 25.15 975 -0.08(-0.32%)
Dec 13, 2011 25.11 25.23 25.10 25.23 1,900 +0.11(+0.44%)
Dec 12, 2011 25.11 25.21 25.11 25.12 1,000 +0.00(+0.00%)
Dec 09, 2011 25.17 25.17 25.11 25.12 2,100 -0.03(-0.12%)
Dec 08, 2011 25.15 25.24 25.15 25.15 2,300 +0.05(+0.20%)
Dec 07, 2011 25.12 25.23 25.10 25.10 2,090 -0.06(-0.24%)
Dec 06, 2011 25.16 25.16 25.16 25.16 100 -0.09(-0.36%)
Dec 05, 2011 25.24 25.25 25.13 25.25 720 +0.00(+0.00%)
Dec 02, 2011 25.10 25.25 25.10 25.25 4,735 +0.15(+0.60%)
Dec 01, 2011 25.12 25.12 25.10 25.10 3,800 -0.15(-0.59%)
Nov 30, 2011 25.36 25.36 25.25 25.25 782 +0.19(+0.76%)
Nov 29, 2011 25.21 25.21 25.06 25.06 3,564 -0.05(-0.20%)
Nov 28, 2011 25.12 25.12 25.11 25.11 1,000 -0.31(-1.22%)
Nov 25, 2011 25.42 25.42 25.42 25.42 125 -0.03(-0.12%)
Nov 24, 2011 25.45 25.45 25.45 25.45 290 +0.36(+1.43%)
Nov 23, 2011 25.14 25.14 25.09 25.09 2,017 -0.14(-0.55%)
Nov 22, 2011 25.10 25.23 25.04 25.23 1,316 +0.13(+0.52%)
Nov 21, 2011 25.03 25.10 25.02 25.10 3,276 +0.04(+0.16%)
Nov 18, 2011 25.06 25.06 25.06 25.06 900 -0.05(-0.20%)
Nov 17, 2011 25.11 25.11 25.05 25.11 5,550 +0.01(+0.04%)
Nov 16, 2011 25.07 25.11 25.07 25.10 1,200 -0.09(-0.36%)
Nov 15, 2011 25.12 25.19 25.10 25.19 3,200 +0.15(+0.60%)
Nov 14, 2011 25.10 25.10 25.02 25.04 1,390 -0.06(-0.24%)
Nov 11, 2011 25.10 25.10 25.10 25.10 4,900 -0.04(-0.16%)
Nov 10, 2011 25.15 25.15 25.14 25.14 1,100 +0.02(+0.08%)
Nov 09, 2011 24.97 25.12 24.97 25.12 650 +0.16(+0.64%)
Nov 08, 2011 25.00 25.12 24.96 24.96 3,900 -0.07(-0.28%)
Nov 07, 2011 25.14 25.14 25.03 25.03 1,030 -0.09(-0.36%)
Nov 04, 2011 25.01 25.14 25.00 25.12 5,177 +0.02(+0.08%)
Nov 03, 2011 25.12 25.12 25.10 25.10 1,079 +0.02(+0.08%)
Nov 02, 2011 25.08 25.08 25.08 0 +0.00(+0.00%)
Nov 01, 2011 25.06 25.13 24.92 25.08 1,800 +0.05(+0.20%)
Oct 31, 2011 24.87 25.03 24.87 25.03 807 +0.03(+0.12%)
Oct 28, 2011 24.85 25.05 24.85 25.00 1,550 -0.05(-0.20%)
Oct 27, 2011 24.84 25.05 24.83 25.05 5,175 +0.05(+0.20%)
Oct 26, 2011 24.81 25.00 24.80 25.00 2,700 +0.10(+0.40%)
Oct 25, 2011 24.92 24.92 24.82 24.90 3,800 -0.01(-0.04%)
Oct 24, 2011 24.90 24.91 24.86 24.91 850 +0.01(+0.04%)
Oct 21, 2011 25.00 25.00 24.90 24.90 1,270 +0.03(+0.12%)
Oct 20, 2011 25.13 25.13 24.87 24.87 4,243 -0.27(-1.07%)
Oct 19, 2011 25.00 25.14 24.87 25.14 6,130 +0.29(+1.17%)
Oct 18, 2011 25.05 25.05 24.85 24.85 5,504 -0.33(-1.31%)
Oct 17, 2011 25.18 25.18 25.18 25.18 1,485 +0.03(+0.12%)
Oct 14, 2011 25.04 25.15 24.97 25.15 700 +0.11(+0.44%)
Oct 13, 2011 25.08 25.08 24.93 25.04 1,860 +0.19(+0.76%)
Oct 12, 2011 25.13 25.14 24.85 24.85 3,800 -0.15(-0.60%)
Oct 11, 2011 24.99 25.00 24.95 25.00 688 -0.13(-0.52%)
Oct 07, 2011 25.13 25.13 25.13 25.13 125 +0.08(+0.32%)
Oct 06, 2011 24.93 25.05 24.93 25.05 850 +0.14(+0.56%)
Oct 05, 2011 25.06 25.06 24.91 24.91 750 -0.13(-0.52%)
Oct 04, 2011 24.95 25.04 24.81 25.04 2,650 +0.04(+0.16%)
Oct 03, 2011 24.98 25.01 24.98 25.00 4,100 +0.09(+0.36%)
Sep 30, 2011 24.86 24.91 24.85 24.91 1,600 +0.01(+0.04%)
Sep 29, 2011 25.05 25.05 24.90 24.90 940 -0.10(-0.40%)
Sep 28, 2011 25.05 25.05 25.00 25.00 1,366 -0.10(-0.40%)
Sep 27, 2011 25.05 25.10 24.89 25.10 6,165 +0.05(+0.20%)
Sep 26, 2011 24.88 25.05 24.88 25.05 2,950 +0.20(+0.80%)
Sep 23, 2011 24.88 24.88 24.85 24.85 850 +0.04(+0.16%)
Sep 22, 2011 24.98 24.98 24.79 24.81 4,700 -0.17(-0.68%)
Sep 21, 2011 24.98 24.98 24.90 24.98 7,090 -0.26(-1.03%)
Sep 20, 2011 25.21 25.24 25.20 25.24 3,890 +0.06(+0.24%)
Sep 19, 2011 25.16 25.25 25.16 25.18 2,765 +0.02(+0.08%)
Sep 16, 2011 25.24 25.25 25.16 25.16 3,600 -0.02(-0.08%)
Sep 15, 2011 25.16 25.20 25.16 25.18 2,700 +0.02(+0.08%)
Sep 14, 2011 25.17 25.17 25.16 25.16 2,115 -0.01(-0.04%)
Sep 13, 2011 25.18 25.20 25.15 25.17 5,200 +0.14(+0.56%)
Sep 12, 2011 25.18 25.18 25.02 25.03 4,490 -0.27(-1.07%)
Sep 09, 2011 25.53 25.53 25.30 25.30 5,300 +0.00(+0.00%)
Sep 08, 2011 25.31 25.40 25.30 25.30 3,150 +0.00(+0.00%)
Sep 07, 2011 25.24 25.51 25.11 25.30 4,210 +0.00(+0.00%)
Sep 06, 2011 25.53 25.53 25.30 25.30 3,700 -0.09(-0.35%)
Sep 02, 2011 25.54 25.54 25.39 25.39 3,714 +0.05(+0.20%)
Sep 01, 2011 25.05 25.34 25.05 25.34 5,000 +0.27(+1.08%)
Aug 31, 2011 25.15 25.20 25.06 25.07 3,461 -0.03(-0.12%)
Aug 30, 2011 25.10 25.10 25.10 25.10 3,790 +0.05(+0.20%)
Aug 29, 2011 24.93 25.07 24.93 25.05 2,170 +0.09(+0.36%)
Aug 26, 2011 24.98 25.02 24.94 24.96 2,812 +0.02(+0.08%)
Aug 25, 2011 25.08 25.08 24.93 24.94 3,080 -0.12(-0.48%)
Aug 24, 2011 25.05 25.06 25.00 25.06 4,470 +0.06(+0.24%)
Aug 23, 2011 25.00 25.00 25.00 25.00 275 +0.06(+0.24%)
Aug 22, 2011 24.94 24.94 24.94 24.94 500 -0.24(-0.95%)
Aug 19, 2011 24.87 25.19 24.87 25.18 1,870 +0.05(+0.20%)
Aug 18, 2011 25.10 25.13 25.00 25.13 4,425 -0.01(-0.04%)
Aug 17, 2011 25.05 25.19 25.05 25.14 3,195 +0.13(+0.52%)
Aug 16, 2011 25.01 25.01 25.01 0 +0.00(+0.00%)
Aug 15, 2011 25.01 25.10 24.91 25.01 3,603 +0.01(+0.04%)
Aug 12, 2011 24.89 25.00 24.86 25.00 4,400 +0.00(+0.00%)
Aug 11, 2011 24.93 25.00 24.92 25.00 2,957 -0.16(-0.64%)
Aug 10, 2011 24.86 25.16 24.86 25.16 930 -0.03(-0.12%)
Aug 09, 2011 24.81 25.19 24.81 25.19 7,436 +0.39(+1.57%)
Aug 08, 2011 24.81 24.92 24.80 24.80 7,713 -0.15(-0.60%)
Aug 05, 2011 24.90 25.06 24.90 24.95 4,820 -0.15(-0.60%)
Aug 04, 2011 25.11 25.35 25.04 25.10 11,952 +0.03(+0.12%)
Aug 03, 2011 24.98 25.20 24.95 25.07 8,196 +0.22(+0.89%)
Aug 02, 2011 24.86 24.94 24.85 24.85 3,400 -0.10(-0.40%)
Jul 29, 2011 24.82 24.96 24.82 24.95 3,100 +0.14(+0.56%)
Jul 28, 2011 24.77 24.82 24.77 24.81 2,800 +0.11(+0.45%)
Jul 27, 2011 24.89 24.89 24.66 24.70 6,700 -0.28(-1.12%)
Jul 26, 2011 24.87 24.98 24.87 24.98 1,650 +0.14(+0.56%)
Jul 25, 2011 24.77 25.01 24.77 24.84 7,377 +0.03(+0.12%)
Jul 22, 2011 24.89 24.90 24.81 24.81 2,724 -0.01(-0.04%)
Jul 21, 2011 24.77 24.82 24.77 24.82 3,100 +0.04(+0.16%)
Jul 20, 2011 24.91 24.95 24.78 24.78 2,790 -0.08(-0.32%)
Jul 19, 2011 24.86 24.95 24.86 24.86 1,698 -0.09(-0.36%)
Jul 18, 2011 24.88 24.98 24.79 24.95 4,500 +0.18(+0.73%)
Jul 15, 2011 24.82 24.95 24.77 24.77 6,058 -0.03(-0.12%)
Jul 14, 2011 24.92 24.97 24.80 24.80 2,500 -0.12(-0.48%)
Jul 13, 2011 24.85 24.99 24.85 24.92 6,145 +0.14(+0.56%)
Jul 12, 2011 24.80 24.94 24.76 24.78 3,543 +0.02(+0.08%)
Jul 11, 2011 24.76 24.79 24.76 24.76 565 -0.09(-0.36%)
Jul 08, 2011 24.85 24.90 24.80 24.85 7,270 +0.02(+0.08%)
Jul 07, 2011 24.85 24.90 24.76 24.83 4,985 -0.02(-0.08%)
Jul 06, 2011 24.90 24.90 24.81 24.85 4,620 +0.00(+0.00%)
Jul 05, 2011 24.74 24.86 24.74 24.85 4,335 -0.02(-0.08%)
Jul 04, 2011 24.70 24.87 24.70 24.87 1,560 +0.05(+0.20%)
Jun 30, 2011 24.92 24.93 24.82 24.82 3,050 -0.08(-0.32%)
Jun 29, 2011 24.82 24.91 24.75 24.90 4,035 +0.18(+0.73%)
Jun 28, 2011 24.63 24.73 24.63 24.72 1,650 +0.02(+0.08%)
Jun 27, 2011 24.65 24.71 24.65 24.70 3,485 +0.09(+0.37%)
Jun 24, 2011 24.70 24.70 24.55 24.61 9,225 -0.03(-0.12%)
Jun 23, 2011 24.76 24.76 24.63 24.64 6,300 -0.09(-0.36%)
Jun 22, 2011 24.75 24.79 24.73 24.73 2,560 -0.01(-0.04%)
Jun 21, 2011 24.90 24.92 24.74 24.74 14,150 -0.34(-1.36%)
Jun 20, 2011 24.91 25.08 24.95 25.08 1,800 +0.18(+0.72%)
Jun 17, 2011 24.91 24.91 24.89 24.90 6,350 -0.10(-0.40%)
Jun 16, 2011 25.00 25.00 24.93 25.00 1,785 +0.04(+0.16%)
Jun 15, 2011 25.00 25.06 24.95 24.96 3,500 -0.06(-0.24%)
Jun 14, 2011 25.00 25.09 24.98 25.02 5,400 +0.02(+0.08%)
Jun 13, 2011 25.04 25.10 25.00 25.00 5,150 +0.00(+0.00%)
Jun 10, 2011 25.00 25.05 25.00 25.00 5,425 +0.01(+0.04%)
Jun 09, 2011 24.95 25.00 24.90 24.99 18,240 +0.06(+0.24%)
Jun 08, 2011 24.96 24.99 24.93 24.93 4,395 +0.00(+0.00%)
Jun 07, 2011 24.83 24.93 24.82 24.93 3,300 +0.08(+0.32%)
Jun 06, 2011 24.95 24.99 24.82 24.85 3,800 +0.04(+0.16%)
Jun 03, 2011 24.95 24.95 24.81 24.81 3,100 +0.08(+0.32%)
May 24, 2011 24.73 24.78 24.66 24.73 3,125 -0.06(-0.24%)
May 20, 2011 24.65 24.79 24.65 24.79 8,530 +0.27(+1.10%)
May 19, 2011 24.50 24.60 24.46 24.52 4,200 +0.07(+0.29%)
May 18, 2011 24.64 24.64 24.40 24.45 4,375 -0.02(-0.08%)
May 17, 2011 24.58 24.60 24.47 24.47 1,700 +0.02(+0.08%)
May 16, 2011 24.60 24.60 24.45 24.45 3,640 -0.10(-0.41%)
May 13, 2011 24.51 24.55 24.51 24.55 2,640 +0.09(+0.37%)
May 12, 2011 24.45 24.58 24.45 24.46 3,060 +0.06(+0.25%)
May 11, 2011 24.50 24.50 24.40 24.40 4,100 +0.00(+0.00%)
May 10, 2011 24.40 24.55 24.40 24.40 4,850 +0.00(+0.00%)
May 09, 2011 24.41 24.49 24.40 24.40 3,750 -0.02(-0.08%)
May 06, 2011 24.42 24.44 24.42 24.42 848 +0.00(+0.00%)
May 05, 2011 24.42 24.53 24.42 24.42 900 +0.00(+0.00%)
May 04, 2011 24.42 24.43 24.42 24.42 3,762 +0.00(+0.00%)
May 03, 2011 24.42 24.47 24.42 24.42 6,190 +0.00(+0.00%)
May 02, 2011 24.43 24.42 24.42 24.42 1,500 +0.01(+0.04%)
Apr 29, 2011 24.40 24.52 24.40 24.41 2,150 -0.03(-0.12%)
Apr 28, 2011 24.44 24.44 24.36 24.44 6,125 +0.00(+0.00%)
Apr 27, 2011 24.42 24.52 24.42 24.44 3,300 +0.08(+0.33%)
Apr 26, 2011 24.55 24.55 24.36 24.36 4,305 -0.02(-0.08%)
Apr 25, 2011 24.46 24.50 24.32 24.38 3,021 -0.09(-0.37%)
Apr 21, 2011 24.66 24.67 24.41 24.47 8,600 +0.14(+0.58%)
Apr 20, 2011 24.25 24.46 24.25 24.33 3,900 -0.07(-0.29%)
Apr 19, 2011 24.62 24.62 24.36 24.40 4,110 -0.12(-0.49%)
Apr 18, 2011 24.56 24.60 24.52 24.52 6,450 +0.12(+0.49%)
Apr 15, 2011 24.50 24.50 24.40 24.40 5,585 -0.04(-0.16%)
Apr 14, 2011 24.50 24.63 24.44 24.44 4,625 -0.06(-0.24%)
Apr 13, 2011 24.58 24.63 24.41 24.50 3,600 -0.14(-0.57%)
Apr 12, 2011 24.50 24.64 24.50 24.64 3,481 +0.04(+0.16%)
Apr 11, 2011 24.41 24.60 24.40 24.60 1,775 +0.17(+0.70%)
Apr 08, 2011 24.43 24.60 24.43 24.43 1,550 -0.01(-0.04%)
Apr 07, 2011 24.51 24.51 24.39 24.44 2,901 -0.07(-0.29%)
Apr 06, 2011 24.55 24.55 24.51 24.51 2,050 -0.05(-0.20%)
Apr 05, 2011 24.60 24.70 24.49 24.56 4,735 +0.05(+0.20%)
Apr 04, 2011 24.50 24.51 24.50 24.51 1,700 +0.01(+0.04%)
Apr 01, 2011 24.54 24.60 24.50 24.50 1,950 -0.15(-0.61%)
Mar 31, 2011 24.38 24.72 24.38 24.65 4,900 +0.28(+1.15%)
Mar 30, 2011 24.44 24.48 24.37 24.37 38,900 -0.12(-0.49%)
Mar 29, 2011 24.76 24.76 24.44 24.49 5,400 +0.07(+0.29%)
Mar 28, 2011 24.50 24.51 24.42 24.42 7,100 -0.02(-0.08%)
Mar 25, 2011 24.43 24.56 24.43 24.44 50,810 +0.05(+0.21%)
Mar 24, 2011 24.40 24.59 24.38 24.39 2,850 -0.06(-0.25%)
Mar 23, 2011 24.56 24.56 24.35 24.45 3,959 -0.24(-0.97%)
Mar 22, 2011 24.67 24.70 24.65 24.69 4,675 +0.10(+0.41%)
Mar 21, 2011 24.66 24.62 24.58 24.59 2,354 -0.03(-0.12%)
Mar 18, 2011 24.65 24.72 24.60 24.62 4,800 -0.05(-0.20%)
Mar 17, 2011 24.82 24.82 24.67 24.67 900 -0.15(-0.60%)
Mar 16, 2011 24.82 24.82 24.80 24.82 1,300 -0.06(-0.24%)
Mar 15, 2011 24.70 24.88 24.70 24.88 3,157 +0.28(+1.14%)
Mar 14, 2011 24.71 24.71 24.57 24.60 737 -0.06(-0.24%)
Mar 11, 2011 24.75 24.75 24.66 24.66 1,312 -0.09(-0.36%)
Mar 10, 2011 24.66 24.78 24.50 24.75 10,160 +0.15(+0.61%)
Mar 09, 2011 24.59 24.72 24.53 24.60 5,050 +0.08(+0.33%)
Mar 08, 2011 24.75 24.75 24.50 24.52 8,380 -0.23(-0.93%)
Mar 07, 2011 24.70 24.75 24.60 24.75 6,526 +0.13(+0.53%)
Mar 04, 2011 24.60 24.62 24.60 24.62 450 -0.08(-0.32%)
Mar 03, 2011 24.68 24.70 24.60 24.70 3,800 +0.06(+0.24%)
Mar 02, 2011 24.55 24.64 24.55 24.64 23,000 +0.14(+0.57%)
Mar 01, 2011 24.50 24.70 24.50 24.50 3,045 +0.03(+0.12%)
Feb 28, 2011 24.47 24.50 24.42 24.47 10,025 -0.23(-0.93%)
Feb 25, 2011 24.47 24.70 24.47 24.70 3,120 +0.30(+1.23%)
Feb 24, 2011 24.60 24.73 24.35 24.40 12,290 -0.20(-0.81%)
Feb 23, 2011 24.59 24.71 24.55 24.60 1,975 +0.00(+0.00%)
Feb 22, 2011 24.50 24.60 24.50 24.60 9,373 +0.01(+0.04%)
Feb 18, 2011 24.59 24.60 24.42 24.59 5,700 -0.01(-0.04%)
Feb 17, 2011 24.59 24.71 24.50 24.60 5,900 +0.05(+0.20%)
Feb 16, 2011 24.58 24.58 24.50 24.55 6,542 +0.08(+0.33%)
Feb 15, 2011 24.40 24.56 24.40 24.47 3,700 +0.10(+0.41%)
Feb 14, 2011 24.46 24.50 24.35 24.37 5,170 -0.07(-0.29%)
Feb 11, 2011 24.34 24.44 24.33 24.44 2,100 +0.11(+0.45%)
Feb 10, 2011 24.48 24.60 24.33 24.33 7,900 -0.05(-0.21%)
Feb 09, 2011 24.49 24.50 24.38 24.38 6,440 -0.11(-0.45%)
Feb 08, 2011 24.49 24.49 24.35 24.49 1,100 -0.06(-0.24%)
Feb 07, 2011 24.44 24.55 24.43 24.55 4,145 +0.12(+0.49%)
Feb 04, 2011 24.59 24.60 24.43 24.43 3,300 -0.06(-0.24%)
Feb 03, 2011 24.41 24.49 24.41 24.49 3,690 +0.13(+0.53%)
Feb 02, 2011 24.25 24.47 24.25 24.36 2,516 -0.09(-0.37%)
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.