Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.85 0 +0.02(+0.06%)
Dec 29, 2022 31.81 31.91 31.59 31.83 2,279,505 -0.24(-0.75%)
Dec 28, 2022 32.75 32.82 32.02 32.07 5,862,006 -0.66(-2.02%)
Dec 23, 2022 32.73 0 +0.03(+0.09%)
Dec 22, 2022 33.03 33.03 32.21 32.70 5,276,489 -0.27(-0.82%)
Dec 21, 2022 32.55 33.21 32.44 32.97 2,222,386 +0.63(+1.95%)
Dec 20, 2022 32.48 32.61 32.22 32.34 4,341,065 +0.01(+0.03%)
Dec 19, 2022 32.52 32.69 32.18 32.33 5,136,749 -0.28(-0.86%)
Dec 16, 2022 32.42 33.00 32.26 32.61 6,126,824 -0.08(-0.24%)
Dec 15, 2022 33.03 33.10 32.32 32.69 3,823,099 -0.65(-1.95%)
Dec 14, 2022 33.47 33.78 33.10 33.34 1,895,966 -0.17(-0.51%)
Dec 13, 2022 33.78 34.09 33.48 33.51 2,371,784 +0.22(+0.66%)
Dec 12, 2022 33.02 33.34 32.76 33.29 1,955,783 +0.29(+0.88%)
Dec 09, 2022 33.02 33.30 32.98 33.00 1,820,183 +0.00(+0.00%)
Dec 08, 2022 33.45 33.58 32.90 33.00 2,994,071 -0.32(-0.96%)
Dec 07, 2022 33.58 33.83 33.30 33.32 2,317,052 -0.32(-0.95%)
Dec 06, 2022 33.81 34.01 33.41 33.64 2,632,909 -0.17(-0.50%)
Dec 05, 2022 33.99 34.07 33.58 33.81 3,068,224 -0.24(-0.70%)
Dec 02, 2022 33.73 34.22 33.63 34.05 2,007,018 +0.11(+0.32%)
Dec 01, 2022 33.89 34.11 33.77 33.94 830,158 +0.10(+0.30%)
Nov 30, 2022 33.52 33.88 33.31 33.84 1,844,480 +0.36(+1.08%)
Nov 29, 2022 33.49 33.79 33.18 33.48 2,043,842 +0.11(+0.33%)
Nov 28, 2022 33.57 33.70 33.09 33.37 2,166,080 -0.38(-1.13%)
Nov 25, 2022 33.73 33.78 33.60 33.75 590,942 +0.07(+0.21%)
Nov 24, 2022 33.69 33.76 33.56 33.68 443,963 +0.08(+0.24%)
Nov 23, 2022 33.48 33.83 33.42 33.60 1,822,664 +0.13(+0.39%)
Nov 22, 2022 33.32 33.74 33.21 33.47 1,555,266 +0.28(+0.84%)
Nov 21, 2022 33.07 33.23 32.85 33.19 764,548 +0.11(+0.33%)
Nov 18, 2022 33.26 33.32 32.98 33.08 889,258 +0.08(+0.24%)
Nov 17, 2022 32.93 33.06 32.78 33.00 1,470,646 -0.19(-0.57%)
Nov 16, 2022 33.56 33.56 32.94 33.19 875,876 -0.36(-1.07%)
Nov 15, 2022 33.70 33.99 33.35 33.55 766,758 +0.15(+0.45%)
Nov 14, 2022 33.42 33.66 33.17 33.40 1,415,749 -0.03(-0.09%)
Nov 11, 2022 32.79 33.81 32.79 33.43 1,763,201 +0.75(+2.29%)
Nov 10, 2022 31.69 33.02 31.68 32.68 2,150,795 +0.73(+2.28%)
Nov 09, 2022 32.00 32.32 31.84 31.95 1,617,891 -0.15(-0.47%)
Nov 08, 2022 32.47 32.96 31.82 32.10 2,660,245 -1.02(-3.08%)
Nov 07, 2022 33.16 33.27 32.83 33.12 794,758 +0.09(+0.27%)
Nov 04, 2022 33.09 33.43 32.94 33.03 1,216,577 +0.29(+0.89%)
Nov 03, 2022 33.34 33.34 32.54 32.74 1,278,809 -0.84(-2.50%)
Nov 02, 2022 33.67 33.94 33.49 33.58 3,271,366 -0.21(-0.62%)
Nov 01, 2022 34.18 34.23 33.68 33.79 1,405,414 -0.04(-0.12%)
Oct 31, 2022 33.77 33.92 33.49 33.83 1,018,785 +0.07(+0.21%)
Oct 28, 2022 33.29 33.96 33.27 33.76 1,931,463 +0.47(+1.41%)
Oct 27, 2022 33.10 33.53 33.02 33.29 1,474,467 +0.32(+0.97%)
Oct 26, 2022 32.62 33.26 32.53 32.97 2,575,037 +0.30(+0.92%)
Oct 25, 2022 32.47 32.80 32.42 32.67 1,525,106 +0.13(+0.40%)
Oct 24, 2022 32.13 32.77 32.02 32.54 2,869,907 +0.52(+1.62%)
Oct 21, 2022 31.90 32.24 31.67 32.02 1,037,992 +0.05(+0.16%)
Oct 20, 2022 32.23 32.39 31.88 31.97 2,942,707 -0.28(-0.87%)
Oct 19, 2022 32.14 32.40 31.81 32.25 2,878,896 -0.09(-0.28%)
Oct 18, 2022 32.52 32.63 32.25 32.34 1,952,758 +0.36(+1.13%)
Oct 17, 2022 31.61 32.21 31.61 31.98 7,211,691 +0.77(+2.47%)
Oct 14, 2022 31.17 31.45 30.97 31.21 3,816,787 +0.26(+0.84%)
Oct 13, 2022 30.06 31.14 29.76 30.95 3,634,568 +0.48(+1.58%)
Oct 12, 2022 30.50 30.65 30.18 30.47 2,746,214 -0.04(-0.13%)
Oct 11, 2022 30.51 30.93 30.36 30.51 5,924,434 -0.64(-2.05%)
Oct 07, 2022 31.15 0 -0.97(-3.02%)
Oct 06, 2022 32.59 32.69 32.07 32.12 1,727,695 -0.62(-1.89%)
Oct 05, 2022 32.52 32.82 32.43 32.74 2,120,435 -0.08(-0.24%)
Oct 04, 2022 32.41 33.03 32.39 32.82 4,208,976 +0.89(+2.79%)
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.