Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.29 31.78 31.10 31.13 3,356,877 -0.10(-0.32%)
Sep 29, 2022 31.25 31.40 30.83 31.23 3,374,258 -0.25(-0.79%)
Sep 28, 2022 31.29 31.66 30.96 31.48 8,603,589 -0.52(-1.62%)
Sep 27, 2022 32.43 32.54 31.87 32.00 2,305,669 -0.26(-0.81%)
Sep 26, 2022 32.25 32.66 32.19 32.26 6,496,266 -0.14(-0.43%)
Sep 23, 2022 33.00 33.11 32.17 32.40 7,082,003 -0.91(-2.73%)
Sep 22, 2022 33.72 33.72 33.18 33.31 3,602,692 -0.36(-1.07%)
Sep 21, 2022 34.09 34.22 33.65 33.67 6,015,614 -0.18(-0.53%)
Sep 20, 2022 34.20 34.23 33.46 33.85 4,488,569 -0.42(-1.23%)
Sep 19, 2022 33.68 34.39 33.51 34.27 3,666,490 +0.36(+1.06%)
Sep 16, 2022 33.86 34.02 33.73 33.91 3,765,767 -0.23(-0.67%)
Sep 15, 2022 34.53 34.61 34.09 34.14 2,348,991 -0.34(-0.99%)
Sep 14, 2022 34.73 34.77 34.27 34.48 2,651,637 -0.25(-0.72%)
Sep 13, 2022 34.62 34.86 34.55 34.73 4,683,431 -0.36(-1.03%)
Sep 12, 2022 34.76 35.28 34.74 35.09 3,286,299 +0.50(+1.45%)
Sep 09, 2022 34.18 34.82 34.18 34.59 2,373,994 +0.66(+1.95%)
Sep 08, 2022 33.50 33.96 33.30 33.93 2,577,963 +0.33(+0.98%)
Sep 07, 2022 33.23 33.71 33.10 33.60 2,217,939 +0.32(+0.96%)
Sep 06, 2022 33.96 34.15 33.16 33.28 2,959,190 -0.58(-1.71%)
Sep 02, 2022 33.86 0 +0.21(+0.62%)
Sep 01, 2022 33.53 33.92 33.14 33.65 1,806,712 -0.12(-0.36%)
Aug 31, 2022 33.74 33.86 33.56 33.77 1,471,171 +0.05(+0.15%)
Aug 30, 2022 34.05 34.12 33.57 33.72 906,950 -0.31(-0.91%)
Aug 29, 2022 34.25 34.30 33.66 34.03 2,363,603 -0.52(-1.51%)
Aug 26, 2022 35.15 35.23 34.36 34.55 1,135,934 -0.49(-1.40%)
Aug 25, 2022 34.94 35.22 34.77 35.04 716,645 +0.17(+0.49%)
Aug 24, 2022 34.81 35.06 34.71 34.87 1,962,890 -0.01(-0.03%)
Aug 23, 2022 35.10 35.31 34.82 34.88 1,299,269 -0.28(-0.80%)
Aug 22, 2022 35.26 35.33 34.85 35.16 1,188,402 -0.39(-1.10%)
Aug 19, 2022 35.53 35.59 35.31 35.55 1,152,361 -0.08(-0.22%)
Aug 18, 2022 35.54 35.81 35.44 35.63 968,901 +0.17(+0.48%)
Aug 17, 2022 35.32 35.55 35.26 35.46 1,067,927 -0.09(-0.25%)
Aug 16, 2022 35.25 35.76 35.16 35.55 722,024 +0.22(+0.62%)
Aug 15, 2022 35.42 35.50 35.04 35.33 1,127,598 -0.17(-0.48%)
Aug 12, 2022 35.39 35.60 35.25 35.50 794,702 +0.33(+0.94%)
Aug 11, 2022 35.13 35.37 35.01 35.17 845,442 +0.22(+0.63%)
Aug 10, 2022 34.22 35.08 34.20 34.95 1,380,604 +1.03(+3.04%)
Aug 09, 2022 34.00 34.01 33.52 33.92 1,808,989 -0.07(-0.21%)
Aug 08, 2022 34.00 34.26 33.55 33.99 2,417,994 -0.72(-2.07%)
Aug 05, 2022 34.74 34.97 34.43 34.71 1,292,767 -0.12(-0.34%)
Aug 04, 2022 34.67 35.21 34.66 34.83 1,202,986 +0.22(+0.64%)
Aug 03, 2022 34.68 34.81 34.35 34.61 2,372,898 +0.02(+0.06%)
Aug 02, 2022 34.75 34.84 34.36 34.59 1,219,910 -0.21(-0.60%)
Jul 29, 2022 34.80 0 +0.64(+1.87%)
Jul 28, 2022 34.26 34.44 34.06 34.16 849,638 -0.01(-0.03%)
Jul 27, 2022 34.11 34.48 34.08 34.17 2,867,155 +0.11(+0.32%)
Jul 26, 2022 34.34 34.50 33.98 34.06 2,848,467 -0.36(-1.05%)
Jul 25, 2022 34.15 34.43 34.00 34.42 3,785,690 +0.24(+0.70%)
Jul 22, 2022 34.12 34.36 33.97 34.18 749,393 +0.09(+0.26%)
Jul 21, 2022 33.93 34.09 33.68 34.09 1,231,253 +0.17(+0.50%)
Jul 20, 2022 33.92 34.04 33.74 33.92 1,433,998 -0.02(-0.06%)
Jul 19, 2022 33.61 34.14 33.61 33.94 2,564,103 +0.54(+1.62%)
Jul 18, 2022 33.21 33.63 33.21 33.40 2,608,783 +0.42(+1.27%)
Jul 15, 2022 33.20 33.35 32.92 32.98 2,417,078 -0.05(-0.15%)
Jul 14, 2022 33.26 33.33 32.71 33.03 3,591,908 -0.53(-1.58%)
Jul 13, 2022 33.73 33.86 33.10 33.56 1,606,521 -0.41(-1.21%)
Jul 12, 2022 33.52 34.18 33.52 33.97 1,465,297 +0.24(+0.71%)
Jul 11, 2022 33.70 33.86 33.56 33.73 4,734,135 -0.11(-0.33%)
Jul 08, 2022 33.92 34.23 33.72 33.84 3,194,320 -0.03(-0.09%)
Jul 07, 2022 33.48 34.00 33.48 33.87 4,097,123 +0.54(+1.62%)
Jul 06, 2022 33.28 33.39 32.79 33.33 3,624,638 +0.00(+0.00%)
Jul 05, 2022 33.02 33.41 32.62 33.33 4,261,889 +0.06(+0.18%)
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.