Skip to main content

Power Corporation of Canada (TSX: POW )

37.91 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.96 23.15 22.74 22.92 1,070,373 +0.10(+0.44%)
May 30, 2012 23.29 23.32 22.82 22.82 740,403 -0.62(-2.65%)
May 29, 2012 23.50 23.54 23.31 23.44 504,716 +0.04(+0.17%)
May 28, 2012 23.55 23.70 23.15 23.40 427,002 -0.03(-0.13%)
May 25, 2012 23.65 23.65 23.30 23.43 528,155 -0.22(-0.93%)
May 24, 2012 23.81 23.88 23.53 23.65 544,188 -0.16(-0.67%)
May 23, 2012 23.62 23.85 23.19 23.81 519,963 -0.02(-0.08%)
May 22, 2012 23.93 23.96 23.49 23.83 593,490 +0.28(+1.19%)
May 18, 2012 23.55 23.55 23.55 0 -0.50(-2.08%)
May 17, 2012 24.80 24.80 24.01 24.05 760,406 -0.53(-2.16%)
May 16, 2012 24.63 24.98 24.49 24.58 559,789 -0.03(-0.12%)
May 15, 2012 24.73 24.75 24.47 24.61 537,433 +0.09(+0.37%)
May 14, 2012 24.60 24.71 24.45 24.52 435,277 -0.33(-1.33%)
May 11, 2012 24.68 25.14 24.51 24.85 341,065 +0.23(+0.93%)
May 10, 2012 24.60 24.65 24.26 24.62 613,667 +0.21(+0.86%)
May 09, 2012 24.50 24.67 24.25 24.41 672,218 -0.27(-1.09%)
May 08, 2012 25.09 25.15 24.43 24.68 725,334 -0.42(-1.67%)
May 07, 2012 25.19 25.40 25.02 25.10 614,436 +0.01(+0.04%)
May 04, 2012 26.50 26.50 24.78 25.09 2,146,916 -1.49(-5.61%)
May 03, 2012 27.21 27.30 26.50 26.58 588,299 -0.65(-2.39%)
May 02, 2012 27.02 27.38 26.94 27.23 608,081 -0.02(-0.07%)
May 01, 2012 27.40 27.40 27.19 27.25 1,533,915 -0.10(-0.37%)
Apr 30, 2012 27.10 27.36 26.84 27.35 1,317,453 +0.25(+0.92%)
Apr 27, 2012 27.05 27.17 26.75 27.10 560,095 +0.10(+0.37%)
Apr 26, 2012 27.23 27.25 26.91 27.00 358,210 -0.18(-0.66%)
Apr 25, 2012 27.23 27.42 26.98 27.18 2,493,883 +0.12(+0.44%)
Apr 24, 2012 26.79 27.23 26.77 27.06 536,687 +0.22(+0.82%)
Apr 23, 2012 26.62 26.89 26.59 26.84 446,442 -0.14(-0.52%)
Apr 20, 2012 27.01 27.05 26.90 26.98 435,350 +0.11(+0.41%)
Apr 19, 2012 27.09 27.15 26.87 26.87 512,760 -0.15(-0.56%)
Apr 18, 2012 26.90 27.17 26.81 27.02 490,444 +0.06(+0.22%)
Apr 17, 2012 26.85 26.97 26.75 26.96 1,235,213 +0.24(+0.90%)
Apr 16, 2012 26.31 26.83 26.31 26.72 3,650,009 +0.50(+1.91%)
Apr 13, 2012 26.70 26.94 26.17 26.22 887,707 -0.68(-2.53%)
Apr 12, 2012 26.42 27.00 26.32 26.90 1,447,071 +0.48(+1.82%)
Apr 11, 2012 25.73 26.56 25.73 26.42 525,473 +0.63(+2.44%)
Apr 10, 2012 26.06 26.34 25.52 25.79 572,713 -0.20(-0.77%)
Apr 09, 2012 26.19 26.19 25.94 25.99 314,966 -0.26(-0.99%)
Apr 05, 2012 26.27 26.54 26.18 26.25 653,935 -0.18(-0.68%)
Apr 04, 2012 26.30 26.53 26.12 26.43 458,898 +0.00(+0.00%)
Apr 03, 2012 26.61 26.69 26.28 26.43 475,668 -0.32(-1.20%)
Apr 02, 2012 26.44 26.76 26.36 26.75 485,218 +0.31(+1.17%)
Mar 30, 2012 26.56 26.67 26.32 26.44 634,448 -0.11(-0.41%)
Mar 29, 2012 26.53 26.66 25.99 26.55 4,030,017 +0.00(+0.00%)
Mar 28, 2012 26.60 26.84 26.42 26.55 511,445 -0.15(-0.56%)
Mar 27, 2012 27.00 27.00 26.62 26.70 462,831 -0.22(-0.82%)
Mar 26, 2012 26.96 27.05 26.81 26.92 856,360 +0.08(+0.30%)
Mar 23, 2012 26.69 26.84 26.53 26.84 702,544 +0.11(+0.41%)
Mar 22, 2012 26.57 26.84 26.35 26.73 1,610,020 +0.10(+0.38%)
Mar 21, 2012 26.67 26.72 26.26 26.63 759,729 -0.29(-1.08%)
Mar 20, 2012 26.76 26.99 26.66 26.92 775,644 -0.07(-0.26%)
Mar 19, 2012 27.25 27.40 26.92 26.99 442,028 -0.25(-0.92%)
Mar 16, 2012 27.18 27.39 27.10 27.24 2,469,759 +0.07(+0.26%)
Mar 15, 2012 26.80 27.30 26.61 27.17 1,109,444 +0.06(+0.22%)
Mar 14, 2012 26.00 27.18 25.90 27.11 1,383,172 +1.26(+4.87%)
Mar 13, 2012 25.35 25.91 25.30 25.85 397,389 +0.55(+2.17%)
Mar 12, 2012 25.50 25.69 25.30 25.30 298,145 -0.28(-1.09%)
Mar 09, 2012 25.50 25.60 25.27 25.58 341,026 +0.19(+0.75%)
Mar 08, 2012 25.08 25.59 25.05 25.39 378,543 +0.41(+1.64%)
Mar 07, 2012 25.07 25.24 24.81 24.98 574,313 -0.13(-0.52%)
Mar 06, 2012 25.70 25.70 25.05 25.11 646,938 -0.67(-2.60%)
Mar 05, 2012 25.90 25.91 25.62 25.78 481,321 -0.11(-0.42%)
Mar 02, 2012 26.00 26.03 25.54 25.89 827,794 -0.11(-0.42%)
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.