Skip to main content

Power Corporation of Canada (TSX: POW )

37.99 +0.08 (+0.21%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.89 22.97 22.53 22.97 817,915 +0.07(+0.31%)
Sep 29, 2011 22.50 22.93 22.42 22.90 670,992 +0.60(+2.69%)
Sep 28, 2011 22.95 22.95 22.23 22.30 767,217 -0.05(-0.22%)
Sep 27, 2011 22.01 22.68 21.92 22.35 1,225,350 +0.58(+2.66%)
Sep 26, 2011 21.07 21.77 20.95 21.77 1,059,223 +0.77(+3.67%)
Sep 23, 2011 20.91 21.30 20.90 21.00 1,799,423 -0.15(-0.71%)
Sep 22, 2011 21.62 21.62 20.90 21.15 1,399,172 -0.55(-2.53%)
Sep 21, 2011 22.13 22.33 21.70 21.70 492,085 -0.53(-2.38%)
Sep 20, 2011 22.22 22.43 22.11 22.23 442,160 +0.20(+0.91%)
Sep 19, 2011 22.25 22.31 21.89 22.03 395,574 -0.28(-1.26%)
Sep 16, 2011 22.61 22.90 22.18 22.31 2,017,136 -0.26(-1.15%)
Sep 15, 2011 22.11 22.62 22.11 22.57 820,418 +0.62(+2.82%)
Sep 14, 2011 22.29 22.30 21.75 21.95 915,173 -0.13(-0.59%)
Sep 13, 2011 22.19 22.24 21.97 22.08 673,693 +0.04(+0.18%)
Sep 12, 2011 22.15 22.24 21.91 22.04 602,019 -0.25(-1.12%)
Sep 09, 2011 22.78 22.78 22.25 22.29 883,265 -0.49(-2.15%)
Sep 08, 2011 23.14 23.30 22.71 22.78 575,260 -0.35(-1.51%)
Sep 07, 2011 22.74 23.14 22.50 23.13 516,985 +0.45(+1.98%)
Sep 06, 2011 22.91 23.21 22.32 22.68 1,237,532 -0.34(-1.48%)
Sep 02, 2011 23.28 23.47 22.98 23.02 635,340 -0.42(-1.79%)
Sep 01, 2011 23.85 23.87 23.35 23.44 819,657 -0.25(-1.06%)
Aug 31, 2011 23.51 23.87 23.41 23.69 1,350,639 +0.26(+1.11%)
Aug 30, 2011 23.39 23.47 23.23 23.43 671,064 +0.05(+0.21%)
Aug 29, 2011 23.47 23.48 23.28 23.38 404,097 +0.23(+0.99%)
Aug 26, 2011 23.13 23.43 22.89 23.15 673,143 +0.02(+0.09%)
Aug 25, 2011 23.48 23.89 22.85 23.13 812,787 -0.12(-0.52%)
Aug 24, 2011 23.24 23.63 22.93 23.25 1,046,325 -0.02(-0.09%)
Aug 23, 2011 22.98 23.31 22.79 23.27 1,257,412 +0.52(+2.29%)
Aug 22, 2011 23.00 23.13 22.49 22.75 465,049 +0.03(+0.13%)
Aug 19, 2011 23.00 23.33 22.67 22.72 933,151 -0.58(-2.49%)
Aug 18, 2011 23.99 23.99 23.09 23.30 898,959 -0.97(-4.00%)
Aug 17, 2011 24.29 24.57 24.09 24.27 697,440 +0.17(+0.71%)
Aug 16, 2011 24.44 24.44 23.90 24.10 716,536 -0.31(-1.27%)
Aug 15, 2011 24.19 24.50 24.07 24.41 705,448 +0.60(+2.52%)
Aug 12, 2011 24.36 24.36 23.52 23.81 959,819 -0.19(-0.79%)
Aug 11, 2011 23.47 24.05 23.05 24.00 1,256,864 +0.61(+2.61%)
Aug 10, 2011 23.66 23.95 22.98 23.39 1,339,689 -0.17(-0.72%)
Aug 09, 2011 23.27 23.80 22.77 23.56 1,361,335 +0.43(+1.86%)
Aug 08, 2011 23.36 24.08 23.00 23.13 1,198,093 -0.99(-4.10%)
Aug 05, 2011 24.25 24.30 23.58 24.12 918,641 -0.06(-0.25%)
Aug 04, 2011 24.59 24.63 23.91 24.18 805,587 -0.46(-1.87%)
Aug 03, 2011 24.55 24.83 24.21 24.64 557,041 -0.03(-0.12%)
Aug 02, 2011 25.53 25.53 24.62 24.67 585,978 -0.68(-2.68%)
Jul 29, 2011 25.29 25.57 24.93 25.35 769,691 +0.04(+0.16%)
Jul 28, 2011 25.00 25.44 24.81 25.31 501,869 +0.25(+1.00%)
Jul 27, 2011 25.64 25.74 25.01 25.06 747,703 -0.71(-2.76%)
Jul 26, 2011 25.84 26.00 25.75 25.77 464,145 -0.19(-0.73%)
Jul 25, 2011 25.65 25.98 25.56 25.96 517,713 +0.05(+0.19%)
Jul 22, 2011 26.09 26.04 25.87 25.91 325,540 -0.10(-0.38%)
Jul 21, 2011 25.50 26.07 25.46 26.01 476,619 +0.51(+2.00%)
Jul 20, 2011 25.76 25.84 25.45 25.50 414,387 -0.22(-0.86%)
Jul 19, 2011 25.57 25.82 25.56 25.72 366,960 +0.11(+0.43%)
Jul 18, 2011 25.82 25.98 25.50 25.61 418,543 -0.28(-1.08%)
Jul 15, 2011 26.01 26.13 25.83 25.89 367,542 +0.00(+0.00%)
Jul 14, 2011 26.01 26.33 25.87 25.89 339,597 -0.18(-0.69%)
Jul 13, 2011 25.89 26.36 25.89 26.07 601,728 +0.11(+0.42%)
Jul 12, 2011 25.81 26.04 25.81 25.96 507,154 -0.11(-0.42%)
Jul 11, 2011 26.50 26.50 25.92 26.07 390,545 -0.45(-1.70%)
Jul 08, 2011 26.53 26.69 26.25 26.52 293,960 -0.01(-0.04%)
Jul 07, 2011 26.72 26.80 26.45 26.53 387,555 -0.22(-0.82%)
Jul 06, 2011 26.91 26.91 26.59 26.75 382,318 -0.05(-0.19%)
Jul 05, 2011 27.00 27.06 26.73 26.80 681,259 -0.09(-0.33%)
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.