Power Corporation of Canada (TSX: POW )

41.66 CAD -0.43 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.80 41.80 41.80 0 -0.31(-0.74%)
Dec 30, 2021 42.35 42.53 42.07 42.11 1,003,101 -0.54(-1.27%)
Dec 29, 2021 42.35 42.79 42.35 42.65 1,572,226 +0.35(+0.83%)
Dec 24, 2021 42.30 42.30 42.30 0 -0.03(-0.07%)
Dec 23, 2021 42.52 42.70 42.29 42.33 1,443,885 -0.16(-0.38%)
Dec 22, 2021 42.41 42.81 42.41 42.49 1,253,337 -0.01(-0.02%)
Dec 21, 2021 42.39 42.84 42.29 42.50 1,584,789 +0.29(+0.69%)
Dec 20, 2021 42.35 42.56 41.88 42.21 2,028,638 -0.58(-1.36%)
Dec 17, 2021 42.14 43.07 42.14 42.79 2,450,741 -0.33(-0.77%)
Dec 16, 2021 42.25 43.21 42.17 43.12 2,675,170 +0.91(+2.16%)
Dec 15, 2021 42.21 42.52 42.03 42.21 1,771,232 -0.02(-0.05%)
Dec 14, 2021 41.88 42.53 41.88 42.23 1,334,440 +0.17(+0.40%)
Dec 13, 2021 42.13 42.18 41.79 42.06 2,400,991 -0.06(-0.14%)
Dec 10, 2021 42.15 42.31 42.02 42.12 1,424,220 +0.08(+0.19%)
Dec 09, 2021 42.00 42.11 41.90 42.04 1,210,522 -0.11(-0.26%)
Dec 08, 2021 42.29 42.45 42.09 42.15 652,729 -0.10(-0.24%)
Dec 07, 2021 42.19 42.49 42.16 42.25 907,861 +0.20(+0.48%)
Dec 06, 2021 42.04 42.42 41.94 42.05 1,888,624 +0.35(+0.84%)
Dec 03, 2021 41.76 42.07 41.53 41.70 949,865 +0.04(+0.10%)
Dec 02, 2021 40.96 42.04 40.90 41.66 1,513,024 +0.63(+1.54%)
Dec 01, 2021 41.75 42.05 40.97 41.03 1,170,026 -0.18(-0.44%)
Nov 30, 2021 41.50 41.50 40.67 41.21 2,781,094 -0.62(-1.48%)
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 1,048,675 +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 1,304,499 +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 1,466,803 +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%)
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.