Skip to main content

Power Corporation of Canada (TSX: POW )

37.91 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 24.23 24.64 23.94 24.46 660,857 +0.64(+2.69%)
Dec 30, 2011 23.25 23.90 23.24 23.82 399,773 +0.66(+2.85%)
Dec 29, 2011 22.80 23.19 22.80 23.16 305,967 +0.37(+1.62%)
Dec 28, 2011 23.30 23.39 22.64 22.79 371,809 -0.47(-2.02%)
Dec 23, 2011 23.12 23.26 23.26 23.26 567,631 +0.68(+3.01%)
Dec 21, 2011 22.37 22.81 22.35 22.58 642,613 +0.13(+0.58%)
Dec 20, 2011 22.36 22.59 22.31 22.45 3,740,018 +0.19(+0.85%)
Dec 19, 2011 22.94 22.94 22.10 22.26 990,988 -0.51(-2.24%)
Dec 16, 2011 22.10 22.88 22.10 22.77 1,713,798 +0.52(+2.34%)
Dec 15, 2011 22.31 22.47 22.12 22.25 721,155 +0.08(+0.36%)
Dec 14, 2011 22.48 22.62 22.05 22.17 943,131 -0.33(-1.47%)
Dec 13, 2011 22.36 22.69 22.35 22.50 905,714 +0.10(+0.45%)
Dec 12, 2011 22.45 22.54 22.08 22.40 3,317,317 -0.25(-1.10%)
Dec 09, 2011 22.41 22.95 22.41 22.65 935,638 +0.17(+0.76%)
Dec 08, 2011 23.00 23.04 22.39 22.48 911,560 -0.62(-2.68%)
Dec 07, 2011 22.39 23.23 22.34 23.10 2,432,774 +0.34(+1.49%)
Dec 06, 2011 23.00 23.05 22.71 22.76 1,343,307 -0.19(-0.83%)
Dec 05, 2011 22.66 23.24 22.60 22.95 605,218 +0.53(+2.36%)
Dec 02, 2011 22.31 22.58 22.22 22.42 661,481 +0.28(+1.26%)
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.