Power Corporation of Canada (TSX: POW )

34.70 -0.21 (-0.60%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.18 39.18 39.18 0 +0.08(+0.20%)
Jun 29, 2021 39.55 39.68 38.88 39.10 5,190,922 -0.73(-1.83%)
Jun 28, 2021 40.31 40.31 39.73 39.83 1,425,452 -0.48(-1.19%)
Jun 25, 2021 40.23 40.42 40.06 40.31 985,040 +0.07(+0.17%)
Jun 24, 2021 40.25 40.34 40.14 40.24 4,720,672 +0.14(+0.35%)
Jun 23, 2021 40.07 40.18 39.67 40.10 7,304,923 -0.08(-0.20%)
Jun 22, 2021 39.77 40.28 39.68 40.18 5,107,590 +0.35(+0.88%)
Jun 21, 2021 39.84 39.94 39.54 39.83 2,216,443 +0.10(+0.25%)
Jun 18, 2021 39.60 40.06 39.44 39.73 5,310,592 -0.23(-0.58%)
Jun 17, 2021 39.76 40.02 39.71 39.96 1,478,869 +0.17(+0.43%)
Jun 16, 2021 39.58 39.86 39.49 39.79 1,701,990 +0.18(+0.45%)
Jun 15, 2021 39.51 39.71 39.43 39.61 1,570,275 +0.11(+0.28%)
Jun 14, 2021 39.91 40.04 39.35 39.50 3,851,602 -0.37(-0.93%)
Jun 11, 2021 39.57 39.95 39.41 39.87 1,784,363 +0.37(+0.94%)
Jun 10, 2021 39.75 39.83 39.24 39.50 1,979,914 -0.18(-0.45%)
Jun 09, 2021 39.90 39.91 39.56 39.68 1,819,125 -0.23(-0.58%)
Jun 08, 2021 39.67 40.19 39.63 39.91 1,111,834 +0.21(+0.53%)
Jun 07, 2021 40.15 40.18 39.61 39.70 4,195,632 -0.40(-1.00%)
Jun 04, 2021 39.69 40.11 39.60 40.10 4,816,335 +0.43(+1.08%)
Jun 03, 2021 39.49 40.10 39.49 39.67 1,520,164 +0.18(+0.46%)
Jun 02, 2021 39.77 39.85 39.38 39.49 2,500,759 -0.24(-0.60%)
Jun 01, 2021 39.55 40.11 39.54 39.73 2,151,927 +0.38(+0.97%)
May 31, 2021 39.51 39.52 39.25 39.35 682,016 -0.05(-0.13%)
May 28, 2021 39.37 39.63 39.24 39.40 2,565,130 +0.15(+0.38%)
May 27, 2021 38.76 39.41 38.76 39.25 3,313,068 +0.60(+1.55%)
May 26, 2021 38.80 38.94 38.15 38.65 3,455,854 -0.15(-0.39%)
May 25, 2021 38.85 39.28 38.75 38.80 2,214,118 +0.08(+0.21%)
May 21, 2021 38.72 38.72 38.72 0 +0.16(+0.41%)
May 20, 2021 38.54 38.70 38.06 38.56 2,223,778 -0.08(-0.21%)
May 19, 2021 37.65 38.65 37.62 38.64 1,542,147 +0.49(+1.28%)
May 18, 2021 37.84 38.26 37.81 38.15 1,700,028 +0.27(+0.71%)
May 17, 2021 37.27 37.88 37.22 37.88 1,640,705 +0.36(+0.96%)
May 14, 2021 37.32 37.53 36.93 37.52 1,444,422 +0.50(+1.35%)
May 13, 2021 36.67 37.19 36.67 37.02 988,046 +0.19(+0.52%)
May 12, 2021 37.34 37.41 36.73 36.83 1,684,817 -0.42(-1.13%)
May 11, 2021 36.79 37.30 36.50 37.25 1,609,023 +0.41(+1.11%)
May 10, 2021 36.74 37.16 36.74 36.84 1,304,264 +0.15(+0.41%)
May 07, 2021 36.40 36.75 36.25 36.69 822,580 +0.27(+0.74%)
May 06, 2021 36.06 36.51 35.83 36.42 968,793 +0.29(+0.80%)
May 05, 2021 36.49 36.55 36.13 36.13 3,580,002 -0.30(-0.82%)
May 04, 2021 36.40 36.51 35.95 36.43 4,657,091 +0.09(+0.25%)
May 03, 2021 36.10 36.70 36.10 36.34 1,272,879 +0.54(+1.51%)
Apr 30, 2021 35.71 35.99 35.57 35.80 1,469,058 +0.08(+0.22%)
Apr 29, 2021 35.91 36.14 35.70 35.72 2,145,192 -0.08(-0.22%)
Apr 28, 2021 35.41 35.87 35.40 35.80 2,807,307 +0.43(+1.22%)
Apr 27, 2021 35.03 35.51 35.00 35.37 1,225,765 +0.34(+0.97%)
Apr 26, 2021 34.92 35.12 34.91 35.03 5,938,562 +0.17(+0.49%)
Apr 23, 2021 34.60 35.01 34.46 34.86 1,532,153 +0.26(+0.75%)
Apr 22, 2021 34.46 34.61 34.10 34.60 872,065 +0.14(+0.41%)
Apr 21, 2021 34.15 34.52 34.13 34.46 1,828,368 +0.22(+0.64%)
Apr 20, 2021 34.39 34.41 34.03 34.24 964,320 -0.31(-0.90%)
Apr 19, 2021 34.52 34.78 34.38 34.55 911,074 +0.06(+0.17%)
Apr 16, 2021 34.35 34.68 34.31 34.49 2,847,752 +0.20(+0.58%)
Apr 15, 2021 34.19 34.31 33.88 34.29 1,262,254 +0.18(+0.53%)
Apr 14, 2021 34.26 34.35 33.99 34.11 2,189,375 -0.18(-0.52%)
Apr 13, 2021 34.02 34.35 33.98 34.29 2,179,360 +0.21(+0.62%)
Apr 12, 2021 33.97 34.33 33.85 34.08 3,229,401 +0.15(+0.44%)
Apr 09, 2021 33.89 33.99 33.69 33.93 1,679,550 +0.17(+0.50%)
Apr 08, 2021 33.69 33.83 33.48 33.76 2,622,898 +0.04(+0.12%)
Apr 07, 2021 33.59 33.78 33.32 33.72 2,955,367 +0.31(+0.93%)
Apr 06, 2021 33.00 33.41 32.96 33.41 4,334,693 +0.40(+1.21%)
Apr 05, 2021 33.19 33.29 32.90 33.01 6,000,579 +0.00(+0.00%)
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.