Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.49 CAD +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 23.23 23.23 22.67 22.73 361,343 -0.31(-1.35%)
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%)
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.