Skip to main content

Power Corporation of Canada (TSX: POW )

38.06 +0.15 (+0.40%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.03 23.20 22.90 23.04 817,122 +0.06(+0.26%)
Jul 30, 2012 23.26 23.26 22.83 22.98 478,542 -0.17(-0.73%)
Jul 27, 2012 22.91 23.20 22.77 23.15 1,617,134 +0.50(+2.21%)
Jul 26, 2012 22.48 22.69 22.36 22.65 661,962 +0.44(+1.98%)
Jul 25, 2012 22.35 22.44 22.15 22.21 456,335 -0.05(-0.22%)
Jul 24, 2012 22.68 22.77 22.25 22.26 397,820 -0.38(-1.68%)
Jul 23, 2012 23.50 23.64 22.64 22.64 621,143 -1.20(-5.03%)
Jul 20, 2012 24.02 24.02 23.72 23.84 257,904 -0.19(-0.79%)
Jul 19, 2012 23.75 24.32 23.75 24.03 2,152,480 +0.40(+1.69%)
Jul 18, 2012 23.74 23.88 23.60 23.63 547,304 -0.04(-0.17%)
Jul 17, 2012 23.66 23.73 23.46 23.67 436,818 +0.13(+0.55%)
Jul 16, 2012 23.42 23.61 23.38 23.54 403,724 +0.10(+0.43%)
Jul 13, 2012 23.47 23.50 23.31 23.44 406,108 +0.07(+0.30%)
Jul 12, 2012 23.75 23.89 23.35 23.37 461,565 -0.59(-2.46%)
Jul 11, 2012 23.70 24.03 23.69 23.96 487,103 +0.19(+0.80%)
Jul 10, 2012 23.91 24.06 23.51 23.77 672,755 -0.12(-0.50%)
Jul 09, 2012 23.74 23.90 23.57 23.89 619,298 +0.15(+0.63%)
Jul 06, 2012 24.30 24.30 23.69 23.74 774,228 -0.62(-2.55%)
Jul 05, 2012 24.49 24.50 24.23 24.36 527,699 -0.10(-0.41%)
Jul 04, 2012 24.49 24.62 24.30 24.46 313,150 +0.03(+0.12%)
Jul 03, 2012 24.26 24.44 24.35 24.43 661,566 +0.51(+2.13%)
Jun 29, 2012 23.92 23.92 23.92 0 +0.45(+1.92%)
Jun 28, 2012 23.45 23.48 23.00 23.47 510,136 -0.03(-0.13%)
Jun 27, 2012 23.50 23.66 23.23 23.50 542,271 +0.07(+0.30%)
Jun 26, 2012 23.10 23.64 22.94 23.43 671,136 +0.33(+1.43%)
Jun 25, 2012 23.14 23.18 22.69 23.10 816,425 -0.09(-0.39%)
Jun 22, 2012 23.15 23.30 23.01 23.19 345,678 +0.16(+0.69%)
Jun 21, 2012 23.50 23.64 23.02 23.03 542,295 -0.59(-2.50%)
Jun 20, 2012 23.46 23.73 23.30 23.62 765,444 +0.20(+0.85%)
Jun 19, 2012 23.45 23.53 23.33 23.42 768,216 +0.03(+0.13%)
Jun 18, 2012 23.22 23.53 23.18 23.39 5,518,424 +0.26(+1.12%)
Jun 15, 2012 23.22 23.45 23.12 23.13 2,309,766 -0.09(-0.39%)
Jun 14, 2012 23.57 23.70 23.18 23.22 2,170,007 -0.33(-1.40%)
Jun 13, 2012 23.01 23.70 23.01 23.55 571,506 +0.35(+1.51%)
Jun 12, 2012 22.92 23.20 22.72 23.20 3,885,089 +0.29(+1.27%)
Jun 11, 2012 23.09 23.34 22.65 22.91 770,806 +0.18(+0.79%)
Jun 08, 2012 23.13 23.58 22.66 22.73 835,854 -0.57(-2.45%)
Jun 07, 2012 23.29 23.75 23.20 23.30 658,154 +0.21(+0.91%)
Jun 06, 2012 22.37 23.17 22.36 23.09 862,665 +0.72(+3.22%)
Jun 05, 2012 22.14 22.45 22.03 22.37 555,381 +0.29(+1.31%)
Jun 04, 2012 22.09 22.15 21.70 22.08 745,140 +0.07(+0.32%)
Jun 02, 2012 22.82 22.82 21.98 22.01 1,019,823 +0.00(+0.00%)
Jun 01, 2012 22.82 22.82 21.98 22.01 1,019,823 -0.91(-3.97%)
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%)
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.