Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

33.93 CAD +0.17 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.23 24.40 24.18 24.23 390,847 +0.18(+0.75%)
Oct 30, 2012 24.16 24.33 23.84 24.05 263,063 -0.14(-0.58%)
Oct 29, 2012 24.01 24.29 23.92 24.19 205,692 -0.03(-0.12%)
Oct 26, 2012 24.08 24.38 24.08 24.22 403,068 +0.14(+0.58%)
Oct 25, 2012 23.82 24.18 23.81 24.08 395,907 +0.41(+1.73%)
Oct 24, 2012 23.76 23.87 23.60 23.67 307,441 -0.12(-0.50%)
Oct 23, 2012 23.79 23.82 23.54 23.79 636,890 -0.18(-0.75%)
Oct 19, 2012 23.94 24.02 23.80 23.97 356,350 +0.04(+0.17%)
Oct 18, 2012 23.98 24.09 23.88 23.93 462,662 -0.04(-0.17%)
Oct 17, 2012 24.00 24.02 23.87 23.97 563,202 -0.01(-0.04%)
Oct 16, 2012 23.72 24.04 23.71 23.98 451,329 +0.27(+1.14%)
Oct 15, 2012 23.69 23.81 23.53 23.71 255,974 +0.08(+0.34%)
Oct 12, 2012 23.55 23.69 23.53 23.63 264,560 -0.03(-0.13%)
Oct 11, 2012 23.69 23.80 23.59 23.66 529,408 +0.15(+0.64%)
Oct 10, 2012 23.79 23.84 23.50 23.51 465,272 -0.33(-1.38%)
Oct 09, 2012 24.07 24.10 23.80 23.84 329,184 -0.20(-0.83%)
Oct 05, 2012 24.04 24.04 24.04 0 +0.01(+0.04%)
Oct 04, 2012 23.91 24.18 23.90 24.03 270,242 +0.10(+0.42%)
Oct 03, 2012 24.00 24.13 23.89 23.93 346,814 -0.02(-0.08%)
Oct 02, 2012 23.86 24.00 23.76 23.95 1,362,183 +0.06(+0.25%)
Oct 01, 2012 23.96 24.16 23.83 23.89 335,103 -0.01(-0.04%)
Sep 28, 2012 23.80 23.93 23.62 23.90 1,210,065 -0.11(-0.46%)
Sep 27, 2012 24.07 24.09 23.77 24.01 359,441 +0.11(+0.46%)
Sep 26, 2012 23.62 23.97 23.62 23.90 398,268 -0.08(-0.33%)
Sep 25, 2012 24.02 24.40 23.92 23.98 1,030,712 -0.09(-0.37%)
Sep 24, 2012 24.00 24.22 23.70 24.07 429,952 +0.02(+0.08%)
Sep 21, 2012 24.56 24.67 23.97 24.05 2,412,364 -0.51(-2.08%)
Sep 20, 2012 24.50 24.71 24.45 24.56 550,067 +0.07(+0.29%)
Sep 19, 2012 24.44 24.53 24.23 24.49 465,429 +0.17(+0.70%)
Sep 18, 2012 24.75 24.76 24.15 24.32 571,459 -0.40(-1.62%)
Sep 17, 2012 24.74 24.94 24.64 24.72 1,000,498 +0.04(+0.16%)
Sep 14, 2012 24.13 24.76 24.00 24.68 1,238,210 +0.68(+2.83%)
Sep 13, 2012 23.71 24.00 23.61 24.00 424,551 +0.30(+1.27%)
Sep 12, 2012 23.72 23.97 23.64 23.70 341,596 +0.07(+0.30%)
Sep 11, 2012 23.68 23.77 23.47 23.63 419,481 +0.02(+0.08%)
Sep 10, 2012 23.90 24.06 23.50 23.61 579,094 -0.29(-1.21%)
Sep 07, 2012 23.55 23.91 23.44 23.90 818,888 +0.47(+2.01%)
Sep 06, 2012 23.21 23.59 23.20 23.43 471,949 +0.32(+1.38%)
Sep 05, 2012 23.15 23.32 23.01 23.11 409,303 -0.42(-1.78%)
Sep 04, 2012 23.52 23.58 23.35 23.53 534,849 +0.02(+0.09%)
Aug 31, 2012 23.51 23.51 23.51 0 -0.03(-0.13%)
Aug 30, 2012 23.85 23.94 23.53 23.54 512,410 -0.31(-1.30%)
Aug 29, 2012 24.00 24.04 23.78 23.85 1,231,212 +0.10(+0.42%)
Aug 27, 2012 23.80 23.83 23.67 23.75 269,176 +0.04(+0.17%)
Aug 24, 2012 23.66 23.89 23.66 23.71 646,913 +0.00(+0.00%)
Aug 23, 2012 23.70 23.75 23.61 23.71 381,024 -0.06(-0.25%)
Aug 22, 2012 23.70 23.78 23.69 23.77 505,072 +0.01(+0.04%)
Aug 21, 2012 23.85 23.85 23.74 23.76 661,050 -0.02(-0.08%)
Aug 20, 2012 23.74 23.92 23.74 23.78 476,972 -0.04(-0.17%)
Aug 17, 2012 23.81 23.95 23.80 23.82 256,802 +0.01(+0.04%)
Aug 16, 2012 23.80 23.88 23.70 23.81 557,103 +0.03(+0.13%)
Aug 15, 2012 23.90 23.96 23.60 23.78 680,130 -0.06(-0.25%)
Aug 14, 2012 23.92 24.00 23.73 23.84 520,069 +0.00(+0.00%)
Aug 13, 2012 23.69 23.94 23.68 23.84 523,923 +0.01(+0.04%)
Aug 11, 2012 23.61 23.90 23.49 23.83 532,462 +0.00(+0.00%)
Aug 10, 2012 23.61 23.90 23.49 23.83 532,462 +0.22(+0.93%)
Aug 09, 2012 23.49 23.69 23.44 23.61 573,283 +0.15(+0.64%)
Aug 08, 2012 23.87 23.87 23.28 23.46 467,483 -0.36(-1.51%)
Aug 07, 2012 23.45 23.82 23.35 23.82 1,209,132 +0.67(+2.89%)
Aug 03, 2012 23.15 23.15 23.15 0 +0.39(+1.71%)
Aug 02, 2012 22.71 23.13 22.45 22.76 689,864 +0.03(+0.13%)
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.