Power Corporation of Canada (TSX: POW )

41.83 CAD -0.18 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 42.26 42.35 41.74 41.83 1,383,847 -0.18(-0.43%)
Nov 26, 2021 41.80 42.71 41.19 42.01 1,991,445 -0.40(-0.94%)
Nov 25, 2021 42.42 42.60 42.35 42.41 321,549 -0.13(-0.31%)
Nov 24, 2021 42.70 42.83 42.40 42.54 822,524 -0.34(-0.79%)
Nov 23, 2021 42.69 42.99 42.65 42.88 1,336,064 +0.19(+0.45%)
Nov 22, 2021 43.00 43.13 42.65 42.69 1,149,017 -0.25(-0.58%)
Nov 19, 2021 42.82 42.99 42.40 42.94 930,158 +0.02(+0.05%)
Nov 18, 2021 42.68 43.06 42.77 42.92 1,201,348 +0.23(+0.54%)
Nov 17, 2021 42.50 42.73 42.33 42.69 1,048,506 +0.26(+0.61%)
Nov 16, 2021 42.79 42.92 42.34 42.43 881,597 -0.21(-0.49%)
Nov 15, 2021 42.42 42.78 42.25 42.64 1,028,632 +0.26(+0.61%)
Nov 12, 2021 42.87 42.87 42.25 42.38 788,879 -0.22(-0.52%)
Nov 11, 2021 42.72 43.00 42.37 42.60 1,134,380 -0.13(-0.30%)
Nov 10, 2021 42.69 42.73 1,089,305 -0.02(-0.05%)
Nov 09, 2021 42.34 42.82 42.02 42.75 1,033,878 +0.27(+0.64%)
Nov 08, 2021 42.39 42.75 42.25 42.48 1,674,901 +0.27(+0.64%)
Nov 05, 2021 42.26 42.72 42.06 42.21 1,159,849 -0.03(-0.07%)
Nov 04, 2021 41.60 42.32 41.50 42.24 1,126,353 +0.72(+1.73%)
Nov 03, 2021 41.64 41.88 41.50 41.52 853,528 -0.07(-0.17%)
Nov 02, 2021 41.45 41.73 41.34 41.59 778,737 +0.15(+0.36%)
Nov 01, 2021 41.38 41.49 41.19 41.44 1,467,998 +0.22(+0.53%)
Oct 29, 2021 41.56 41.71 41.14 41.22 1,748,463 -0.58(-1.39%)
Oct 28, 2021 41.53 41.83 41.50 41.80 628,911 +0.19(+0.46%)
Oct 27, 2021 42.12 42.18 41.51 41.61 1,561,381 -0.62(-1.47%)
Oct 26, 2021 42.28 42.16 42.23 1,297,609 -0.24(-0.57%)
Oct 25, 2021 42.25 42.67 42.18 42.47 3,415,538 +0.13(+0.31%)
Oct 22, 2021 42.45 42.80 42.29 42.34 1,788,066 -0.04(-0.09%)
Oct 21, 2021 42.13 42.40 42.10 42.38 1,499,247 +0.11(+0.26%)
Oct 20, 2021 42.24 42.32 42.16 42.27 1,839,664 -0.15(-0.35%)
Oct 19, 2021 42.61 42.69 42.36 42.42 546,031 -0.07(-0.16%)
Oct 18, 2021 42.48 42.54 42.18 42.49 1,888,883 -0.04(-0.09%)
Oct 15, 2021 42.64 42.83 42.43 42.53 1,067,700 +0.06(+0.14%)
Oct 14, 2021 42.50 42.83 42.38 42.47 4,674,958 +0.32(+0.76%)
Oct 13, 2021 42.11 42.27 41.70 42.15 1,525,647 -0.08(-0.19%)
Oct 12, 2021 42.40 42.55 41.89 42.23 2,510,757 -0.33(-0.78%)
Oct 08, 2021 42.56 42.56 42.56 0 +0.15(+0.35%)
Oct 07, 2021 42.02 42.60 42.02 42.41 1,729,528 +0.41(+0.98%)
Oct 06, 2021 42.10 42.17 41.52 42.00 1,954,615 -0.12(-0.28%)
Oct 05, 2021 42.05 42.41 41.91 42.12 2,327,886 +0.16(+0.38%)
Oct 04, 2021 41.92 42.51 41.77 41.96 2,969,228 +0.07(+0.17%)
Oct 01, 2021 41.85 42.16 41.61 41.89 2,590,742 +0.14(+0.34%)
Sep 30, 2021 41.20 41.96 41.02 41.75 3,259,299 +0.58(+1.41%)
Sep 29, 2021 41.25 41.54 41.14 41.17 2,106,343 -0.16(-0.39%)
Sep 28, 2021 41.69 41.90 41.08 41.33 1,577,647 -0.60(-1.43%)
Sep 27, 2021 41.84 42.32 41.70 41.93 9,185,104 +0.12(+0.29%)
Sep 24, 2021 42.00 42.30 41.76 41.81 5,585,967 -0.30(-0.71%)
Sep 23, 2021 42.42 42.53 41.97 42.11 6,918,048 -0.27(-0.64%)
Sep 22, 2021 42.59 42.78 42.25 42.38 2,486,990 -0.14(-0.33%)
Sep 21, 2021 42.90 43.06 42.41 42.52 1,636,085 -0.23(-0.54%)
Sep 20, 2021 42.60 42.85 42.03 42.75 2,938,932 -0.39(-0.90%)
Sep 17, 2021 42.99 43.63 42.99 43.14 3,800,451 -0.57(-1.30%)
Sep 16, 2021 43.77 43.85 43.31 43.71 2,143,170 +0.04(+0.09%)
Sep 15, 2021 43.91 44.16 43.58 43.67 2,811,655 -0.19(-0.43%)
Sep 14, 2021 43.59 44.07 43.52 43.86 2,403,359 +0.24(+0.55%)
Sep 13, 2021 43.66 43.94 43.42 43.62 1,657,303 +0.17(+0.39%)
Sep 10, 2021 43.57 43.47 43.32 43.45 1,588,270 -0.02(-0.05%)
Sep 09, 2021 43.03 43.69 42.99 43.47 1,461,735 +0.43(+1.00%)
Sep 08, 2021 42.94 43.22 42.88 43.04 899,161 +0.05(+0.12%)
Sep 07, 2021 42.85 43.41 42.82 42.99 2,163,653 -0.04(-0.09%)
Sep 03, 2021 43.03 43.03 43.03 0 -0.14(-0.32%)
Sep 02, 2021 43.26 43.31 42.71 43.17 863,724 -0.19(-0.44%)
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.