Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.25 CAD -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 27.40 27.40 27.19 27.25 1,533,915 -0.10(-0.37%)
Apr 30, 2012 27.10 27.36 26.84 27.35 1,317,453 +0.25(+0.92%)
Apr 27, 2012 27.05 27.17 26.75 27.10 560,095 +0.10(+0.37%)
Apr 26, 2012 27.23 27.25 26.91 27.00 358,210 -0.18(-0.66%)
Apr 25, 2012 27.23 27.42 26.98 27.18 2,493,883 +0.12(+0.44%)
Apr 24, 2012 26.79 27.23 26.77 27.06 536,687 +0.22(+0.82%)
Apr 23, 2012 26.62 26.89 26.59 26.84 446,442 -0.14(-0.52%)
Apr 20, 2012 27.01 27.05 26.90 26.98 435,350 +0.11(+0.41%)
Apr 19, 2012 27.09 27.15 26.87 26.87 512,760 -0.15(-0.56%)
Apr 18, 2012 26.90 27.17 26.81 27.02 490,444 +0.06(+0.22%)
Apr 17, 2012 26.85 26.97 26.75 26.96 1,235,213 +0.24(+0.90%)
Apr 16, 2012 26.31 26.83 26.31 26.72 3,650,009 +0.50(+1.91%)
Apr 13, 2012 26.70 26.94 26.17 26.22 887,707 -0.68(-2.53%)
Apr 12, 2012 26.42 27.00 26.32 26.90 1,447,071 +0.48(+1.82%)
Apr 11, 2012 25.73 26.56 25.73 26.42 525,473 +0.63(+2.44%)
Apr 10, 2012 26.06 26.34 25.52 25.79 572,713 -0.20(-0.77%)
Apr 09, 2012 26.19 26.19 25.94 25.99 314,966 -0.26(-0.99%)
Apr 05, 2012 26.27 26.54 26.18 26.25 653,935 -0.18(-0.68%)
Apr 04, 2012 26.30 26.53 26.12 26.43 458,898 +0.00(+0.00%)
Apr 03, 2012 26.61 26.69 26.28 26.43 475,668 -0.32(-1.20%)
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.