Power Corporation of Canada (TSX: POW )

35.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 34.96 35.69 34.88 35.30 2,701,199 +0.64(+1.85%)
May 16, 2022 34.48 34.87 34.10 34.66 1,434,149 +0.06(+0.17%)
May 13, 2022 33.64 34.99 33.44 34.60 2,004,098 +1.13(+3.38%)
May 12, 2022 34.54 34.54 33.03 33.47 2,971,673 -1.83(-5.18%)
May 11, 2022 35.35 35.74 35.02 35.30 2,589,985 -0.18(-0.51%)
May 10, 2022 36.53 36.88 35.44 35.48 2,891,325 -0.98(-2.69%)
May 09, 2022 36.50 36.63 36.12 36.46 1,192,815 -0.40(-1.09%)
May 06, 2022 36.95 37.10 36.62 36.86 1,315,573 -0.28(-0.75%)
May 05, 2022 37.34 37.69 36.71 37.14 2,098,582 -0.31(-0.83%)
May 04, 2022 36.67 37.52 36.54 37.45 1,433,893 +0.79(+2.15%)
May 03, 2022 37.01 37.08 36.64 36.66 2,242,242 -0.28(-0.76%)
May 02, 2022 37.80 37.83 36.75 36.94 1,689,593 -0.86(-2.28%)
Apr 29, 2022 37.72 38.13 37.72 37.80 2,996,245 -0.04(-0.11%)
Apr 28, 2022 37.73 38.06 37.50 37.84 1,529,731 +0.29(+0.77%)
Apr 27, 2022 37.53 37.64 37.05 37.55 1,584,077 -0.09(-0.24%)
Apr 26, 2022 38.11 38.11 37.55 37.64 1,633,149 -0.65(-1.70%)
Apr 25, 2022 38.36 38.52 37.88 38.29 3,094,286 -0.30(-0.78%)
Apr 22, 2022 39.05 39.05 38.36 38.59 2,602,149 -0.50(-1.28%)
Apr 21, 2022 39.35 39.62 38.93 39.09 2,395,280 -0.04(-0.10%)
Apr 20, 2022 39.08 39.33 38.98 39.13 2,297,038 +0.12(+0.31%)
Apr 19, 2022 38.93 39.15 38.87 39.01 1,677,053 +0.33(+0.85%)
Apr 18, 2022 38.40 38.80 38.32 38.68 2,423,413 +0.23(+0.60%)
Apr 14, 2022 38.45 0 -0.12(-0.31%)
Apr 13, 2022 38.70 38.82 38.52 38.57 2,000,689 -0.15(-0.39%)
Apr 12, 2022 39.14 39.14 38.68 38.72 1,647,544 -0.22(-0.56%)
Apr 11, 2022 38.93 39.43 38.89 38.94 4,111,621 +0.13(+0.33%)
Apr 08, 2022 38.61 39.04 38.60 38.81 1,500,477 +0.30(+0.78%)
Apr 07, 2022 38.38 38.57 38.18 38.51 1,596,604 +0.13(+0.34%)
Apr 06, 2022 38.39 38.71 38.14 38.38 1,264,362 -0.02(-0.05%)
Apr 05, 2022 38.71 38.90 38.31 38.40 3,642,524 -0.40(-1.03%)
Apr 04, 2022 38.55 38.96 38.33 38.80 2,651,676 +0.15(+0.39%)
Apr 01, 2022 38.99 39.04 38.46 38.65 2,861,198 -0.05(-0.13%)
Mar 31, 2022 39.02 39.38 38.69 38.70 2,231,547 -0.33(-0.85%)
Mar 30, 2022 38.93 39.20 38.68 39.03 3,305,428 -0.32(-0.81%)
Mar 29, 2022 39.46 39.71 39.28 39.35 4,211,273 +0.29(+0.74%)
Mar 28, 2022 39.23 39.53 39.02 39.06 1,734,157 -0.08(-0.20%)
Mar 25, 2022 39.20 39.42 39.06 39.14 8,138,956 +0.05(+0.13%)
Mar 24, 2022 39.02 39.16 38.66 39.09 2,735,626 +0.23(+0.59%)
Mar 23, 2022 38.75 39.05 38.65 38.86 3,094,686 +0.17(+0.44%)
Mar 22, 2022 38.40 39.04 38.25 38.69 4,539,171 +0.48(+1.26%)
Mar 21, 2022 38.56 38.56 38.11 38.21 3,532,359 -0.14(-0.37%)
Mar 18, 2022 38.45 38.80 38.33 38.35 7,302,450 -0.49(-1.26%)
Mar 17, 2022 38.70 39.14 38.58 38.84 1,744,665 -0.03(-0.08%)
Mar 16, 2022 38.68 39.12 38.68 38.87 2,515,491 +0.42(+1.09%)
Mar 15, 2022 39.13 39.33 38.19 38.45 1,700,335 -0.67(-1.71%)
Mar 14, 2022 39.25 39.34 38.99 39.12 4,581,487 +0.14(+0.36%)
Mar 11, 2022 38.89 39.19 38.84 38.98 2,472,504 +0.34(+0.88%)
Mar 10, 2022 38.21 38.97 38.12 38.64 2,996,454 +0.26(+0.68%)
Mar 09, 2022 38.55 38.75 38.26 38.38 2,406,534 +0.31(+0.81%)
Mar 08, 2022 37.56 38.52 37.39 38.07 3,398,512 +0.36(+0.95%)
Mar 07, 2022 38.51 38.68 37.57 37.71 5,821,649 -0.95(-2.46%)
Mar 04, 2022 38.43 38.93 38.34 38.66 1,936,478 -0.17(-0.44%)
Mar 03, 2022 38.97 39.45 38.77 38.83 2,491,420 -0.02(-0.05%)
Mar 02, 2022 38.90 39.23 38.79 38.85 1,632,403 +0.05(+0.13%)
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.