Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 25.23 26.06 25.12 26.00 914,488 +1.00(+4.00%)
Feb 29, 2012 25.16 25.36 25.00 25.00 647,418 +0.02(+0.08%)
Feb 28, 2012 25.05 25.11 24.93 24.98 355,800 -0.02(-0.08%)
Feb 27, 2012 25.12 25.15 24.71 25.00 589,914 -0.14(-0.56%)
Feb 24, 2012 25.31 25.42 25.06 25.14 291,487 -0.24(-0.95%)
Feb 23, 2012 25.39 25.48 25.23 25.38 442,137 +0.06(+0.24%)
Feb 22, 2012 25.60 25.60 25.21 25.32 650,117 -0.30(-1.17%)
Feb 21, 2012 25.25 25.74 25.16 25.62 820,463 +0.48(+1.91%)
Feb 17, 2012 25.14 25.14 25.14 0 +0.10(+0.40%)
Feb 16, 2012 24.86 25.14 24.85 25.04 623,539 +0.25(+1.01%)
Feb 15, 2012 24.80 24.95 24.65 24.79 400,497 +0.09(+0.36%)
Feb 14, 2012 24.89 24.89 24.65 24.70 601,424 -0.12(-0.48%)
Feb 13, 2012 25.03 25.10 24.71 24.82 4,274,237 +0.04(+0.16%)
Feb 10, 2012 24.82 24.84 24.52 24.78 319,006 -0.04(-0.16%)
Feb 09, 2012 24.75 24.87 24.64 24.82 451,563 -0.05(-0.20%)
Feb 08, 2012 25.08 25.20 24.78 24.87 396,348 -0.19(-0.76%)
Feb 07, 2012 25.36 25.36 24.90 25.06 535,094 -0.15(-0.60%)
Feb 06, 2012 24.91 25.23 24.84 25.21 419,874 +0.30(+1.20%)
Feb 03, 2012 24.75 25.24 24.75 24.91 576,400 +0.16(+0.65%)
Feb 02, 2012 24.69 24.86 24.64 24.75 389,634 -0.03(-0.12%)
Feb 01, 2012 24.52 24.88 24.48 24.78 589,068 +0.40(+1.64%)
Jan 31, 2012 24.40 24.43 24.04 24.38 1,865,509 +0.19(+0.79%)
Jan 30, 2012 24.20 24.25 24.01 24.19 1,745,362 -0.04(-0.17%)
Jan 27, 2012 24.53 24.74 24.18 24.23 1,344,246 -0.47(-1.90%)
Jan 26, 2012 25.55 25.60 24.65 24.70 2,295,552 -0.80(-3.14%)
Jan 25, 2012 25.57 25.70 25.31 25.50 603,982 -0.07(-0.27%)
Jan 24, 2012 25.85 25.85 25.46 25.57 873,264 -0.28(-1.08%)
Jan 23, 2012 25.33 25.91 25.33 25.85 978,230 +0.57(+2.25%)
Jan 20, 2012 25.01 25.29 25.00 25.28 347,841 +0.17(+0.68%)
Jan 19, 2012 24.93 25.20 24.82 25.11 2,346,155 +0.30(+1.21%)
Jan 18, 2012 24.67 24.97 24.64 24.81 1,575,957 +0.14(+0.57%)
Jan 17, 2012 24.25 24.77 24.23 24.67 2,794,872 +0.61(+2.54%)
Jan 16, 2012 23.78 24.09 23.77 24.06 207,495 +0.18(+0.75%)
Jan 13, 2012 24.02 24.02 23.56 23.88 426,886 -0.14(-0.58%)
Jan 12, 2012 23.79 24.09 23.51 24.02 970,823 +0.40(+1.69%)
Jan 11, 2012 23.55 23.72 23.46 23.62 875,139 +0.13(+0.55%)
Jan 10, 2012 23.89 23.89 23.49 23.49 1,341,069 +0.18(+0.77%)
Jan 09, 2012 23.83 23.84 23.09 23.31 1,078,946 -0.35(-1.48%)
Jan 06, 2012 24.11 24.11 23.57 23.66 1,081,020 -0.39(-1.62%)
Jan 05, 2012 24.46 24.46 23.84 24.05 1,149,039 -0.41(-1.68%)
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.