Skip to main content

Power Corp A Pr (TSX: POW-PR-A )

21.84 -0.04 (-0.18%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.35 25.35 25.30 25.30 1,000 -0.05(-0.20%)
Jan 30, 2020 25.27 25.35 25.22 25.35 3,100 +0.06(+0.24%)
Jan 29, 2020 25.31 25.31 25.29 25.29 1,100 -0.05(-0.20%)
Jan 28, 2020 25.27 25.34 25.26 25.34 1,409 +0.05(+0.20%)
Jan 27, 2020 25.40 25.40 25.28 25.29 2,700 +0.01(+0.04%)
Jan 24, 2020 25.27 25.35 25.26 25.28 4,611 -0.07(-0.28%)
Jan 23, 2020 25.30 25.35 25.27 25.35 1,120 +0.05(+0.20%)
Jan 22, 2020 25.35 25.35 25.30 25.30 1,238 -0.01(-0.04%)
Jan 21, 2020 25.33 25.34 25.31 25.31 2,800 -0.03(-0.12%)
Jan 20, 2020 25.35 25.35 25.34 25.34 4,404 -0.01(-0.04%)
Jan 17, 2020 25.36 25.37 25.32 25.35 3,800 +0.00(+0.00%)
Jan 16, 2020 25.41 25.41 25.35 25.35 1,500 -0.07(-0.28%)
Jan 15, 2020 25.42 25.43 25.41 25.42 1,600 -0.01(-0.04%)
Jan 14, 2020 25.44 25.44 25.43 25.43 2,125 +0.01(+0.04%)
Jan 13, 2020 25.35 25.42 25.28 25.42 5,100 +0.06(+0.24%)
Jan 10, 2020 25.33 25.36 25.33 25.36 350 -0.08(-0.31%)
Jan 09, 2020 25.44 25.44 25.44 6 +0.00(+0.00%)
Jan 08, 2020 25.28 25.44 25.28 25.44 42,510 +0.15(+0.59%)
Jan 07, 2020 25.31 25.32 25.29 25.29 2,000 -0.03(-0.12%)
Jan 06, 2020 25.32 25.34 25.32 25.32 3,415 -0.11(-0.43%)
Jan 03, 2020 25.43 25.43 25.43 25.43 200 +0.09(+0.36%)
Jan 02, 2020 25.32 25.35 25.32 25.34 910 +0.04(+0.16%)
Dec 31, 2019 25.30 25.30 25.30 0 -0.10(-0.39%)
Dec 30, 2019 25.31 25.40 25.31 25.40 1,545 +0.05(+0.20%)
Dec 27, 2019 25.22 25.35 25.22 25.35 2,901 +0.10(+0.40%)
Dec 24, 2019 25.25 25.25 25.25 0 -0.05(-0.20%)
Dec 23, 2019 25.20 25.30 25.20 25.30 12,435 -0.35(-1.36%)
Dec 20, 2019 25.69 25.69 25.63 25.65 2,770 +0.00(+0.00%)
Dec 19, 2019 25.57 25.65 25.57 25.65 7,600 +0.09(+0.35%)
Dec 18, 2019 25.60 25.60 25.56 25.56 5,500 -0.04(-0.16%)
Dec 17, 2019 25.50 25.65 25.50 25.60 4,000 +0.07(+0.27%)
Dec 16, 2019 25.50 25.53 25.49 25.53 3,275 +0.10(+0.39%)
Dec 13, 2019 25.42 25.50 25.40 25.43 5,700 -0.04(-0.16%)
Dec 12, 2019 25.50 25.50 25.40 25.47 1,230 +0.00(+0.00%)
Dec 11, 2019 25.47 25.47 25.47 25.47 500 -0.07(-0.27%)
Dec 10, 2019 25.49 25.54 25.49 25.54 1,300 +0.06(+0.24%)
Dec 09, 2019 25.41 25.48 25.41 25.48 600 +0.04(+0.16%)
Dec 06, 2019 25.35 25.44 25.35 25.44 4,100 +0.08(+0.32%)
Dec 05, 2019 25.46 25.46 25.36 25.36 1,702 -0.01(-0.04%)
Dec 04, 2019 25.35 25.37 25.35 25.37 400 +0.02(+0.08%)
Dec 03, 2019 25.45 25.45 25.34 25.35 1,400 -0.15(-0.59%)
Dec 02, 2019 25.51 25.51 25.50 25.50 950 -0.03(-0.12%)
Nov 29, 2019 25.48 25.54 25.45 25.53 1,650 +0.06(+0.24%)
Nov 28, 2019 25.47 25.47 25.47 25.47 2,764 -0.03(-0.12%)
Nov 27, 2019 25.52 25.55 25.50 25.50 500 -0.02(-0.08%)
Nov 26, 2019 25.59 25.59 25.52 25.52 400 -0.02(-0.08%)
Nov 25, 2019 25.55 25.66 25.52 25.54 4,800 +0.08(+0.31%)
Nov 22, 2019 25.43 25.46 25.43 25.46 1,600 +0.01(+0.04%)
Nov 21, 2019 25.45 25.45 25.45 25.45 4,484 +0.05(+0.20%)
Nov 20, 2019 25.40 25.40 25.40 25.40 200 -0.02(-0.08%)
Nov 19, 2019 25.36 25.42 25.36 25.42 700 +0.06(+0.24%)
Nov 18, 2019 25.36 25.37 25.36 25.36 750 -0.09(-0.35%)
Nov 15, 2019 25.37 25.45 25.37 25.45 2,420 +0.06(+0.24%)
Nov 14, 2019 25.39 25.39 25.33 25.39 2,232 +0.02(+0.08%)
Nov 13, 2019 25.37 25.37 25.36 25.37 1,000 -0.07(-0.28%)
Nov 12, 2019 25.43 25.45 25.39 25.44 22,111 +0.00(+0.00%)
Nov 11, 2019 25.30 25.48 25.30 25.44 4,940 +0.09(+0.36%)
Nov 08, 2019 25.31 25.36 25.31 25.35 1,659 +0.07(+0.28%)
Nov 07, 2019 25.21 25.29 25.21 25.28 4,748 +0.07(+0.28%)
Nov 06, 2019 25.27 25.27 25.21 25.21 1,300 -0.07(-0.28%)
Nov 05, 2019 25.27 25.28 25.16 25.28 4,300 +0.11(+0.44%)
Nov 04, 2019 25.17 25.17 25.17 51 +0.00(+0.00%)
Nov 01, 2019 25.28 25.28 25.17 25.17 3,250 -0.14(-0.55%)
Oct 31, 2019 25.26 25.31 25.26 25.31 1,200 +0.02(+0.08%)
Oct 30, 2019 25.24 25.29 25.24 25.29 1,324 +0.04(+0.16%)
Oct 29, 2019 25.17 25.26 25.17 25.25 1,670 +0.01(+0.04%)
Oct 25, 2019 25.24 25.24 25.24 0 +0.00(+0.00%)
Oct 24, 2019 25.24 25.24 25.24 25.24 100 +0.00(+0.00%)
Oct 23, 2019 25.22 25.24 25.18 25.24 2,200 +0.06(+0.24%)
Oct 22, 2019 25.18 25.18 25.18 25.18 1,019 -0.01(-0.04%)
Oct 21, 2019 25.20 25.23 25.16 25.19 3,100 -0.05(-0.20%)
Oct 18, 2019 25.16 25.24 25.16 25.24 1,400 +0.04(+0.16%)
Oct 17, 2019 25.20 25.20 25.20 25.20 1,775 -0.05(-0.20%)
Oct 16, 2019 25.23 25.25 25.22 25.25 1,659 +0.00(+0.00%)
Oct 15, 2019 25.25 25.25 25.25 25.25 2,237 -0.02(-0.08%)
Oct 11, 2019 25.27 25.27 25.27 0 +0.00(+0.00%)
Oct 10, 2019 25.16 25.27 25.16 25.27 1,800 +0.07(+0.28%)
Oct 09, 2019 25.15 25.20 25.15 25.20 3,200 +0.05(+0.20%)
Oct 08, 2019 25.07 25.15 25.07 25.15 2,000 +0.01(+0.04%)
Oct 07, 2019 25.10 25.14 25.10 25.14 900 +0.13(+0.52%)
Oct 04, 2019 25.01 25.01 25.01 25.01 150 -0.03(-0.12%)
Oct 03, 2019 25.04 25.14 25.04 25.04 1,000 -0.05(-0.20%)
Oct 02, 2019 25.01 25.09 25.01 25.09 4,090 +0.08(+0.32%)
Oct 01, 2019 25.01 25.01 25.01 25.01 100 +0.01(+0.04%)
Sep 30, 2019 24.92 25.00 24.92 25.00 1,672 +0.05(+0.20%)
Sep 27, 2019 24.94 24.99 24.94 24.95 2,809 +0.10(+0.40%)
Sep 26, 2019 24.93 24.93 24.85 24.85 3,600 -0.08(-0.32%)
Sep 25, 2019 24.99 24.99 24.85 24.93 4,500 -0.02(-0.08%)
Sep 24, 2019 24.89 25.06 24.89 24.95 5,675 +0.08(+0.32%)
Sep 23, 2019 24.94 24.97 24.87 24.87 8,966 -0.38(-1.50%)
Sep 20, 2019 25.20 25.25 25.17 25.25 1,300 +0.06(+0.24%)
Sep 19, 2019 25.19 25.19 25.19 25.19 100 +0.09(+0.36%)
Sep 18, 2019 25.12 25.13 25.10 25.10 2,000 -0.08(-0.32%)
Sep 17, 2019 25.12 25.18 25.12 25.18 1,400 +0.09(+0.36%)
Sep 16, 2019 25.15 25.15 25.09 25.09 1,059 +0.09(+0.36%)
Sep 12, 2019 25.00 25.00 25.00 0 -0.10(-0.40%)
Sep 11, 2019 24.98 25.10 24.94 25.10 3,304 +0.17(+0.68%)
Sep 10, 2019 24.91 24.94 24.90 24.93 1,940 +0.02(+0.08%)
Sep 09, 2019 24.90 24.96 24.88 24.91 3,100 -0.06(-0.24%)
Sep 06, 2019 24.86 24.99 24.86 24.97 1,400 +0.12(+0.48%)
Sep 05, 2019 24.80 24.85 24.77 24.85 3,400 +0.00(+0.00%)
Sep 04, 2019 24.71 25.00 24.71 24.85 10,987 +0.15(+0.61%)
Sep 03, 2019 24.69 24.75 24.69 24.70 4,540 -0.05(-0.20%)
Aug 30, 2019 24.75 24.75 24.75 0 +0.07(+0.28%)
Aug 29, 2019 24.58 24.68 24.53 24.68 3,206 +0.08(+0.33%)
Aug 28, 2019 24.61 24.61 24.54 24.60 2,350 +0.06(+0.24%)
Aug 27, 2019 24.62 24.62 24.50 24.54 5,037 +0.02(+0.08%)
Aug 26, 2019 24.71 24.71 24.52 24.52 2,465 -0.02(-0.08%)
Aug 23, 2019 24.54 24.65 24.54 24.54 5,375 +0.00(+0.00%)
Aug 22, 2019 24.70 24.70 24.54 24.54 5,600 -0.16(-0.65%)
Aug 21, 2019 24.70 24.71 24.70 24.70 1,825 +0.00(+0.00%)
Aug 20, 2019 24.90 24.90 24.59 24.70 8,950 -0.18(-0.72%)
Aug 19, 2019 24.70 24.88 24.60 24.88 5,354 +0.29(+1.18%)
Aug 16, 2019 25.00 25.00 24.59 24.59 18,200 -0.31(-1.24%)
Aug 15, 2019 25.00 25.00 24.90 24.90 2,050 -0.07(-0.28%)
Aug 14, 2019 25.06 25.07 24.97 24.97 3,450 -0.08(-0.32%)
Aug 13, 2019 25.07 25.07 25.05 25.05 500 +0.05(+0.20%)
Aug 12, 2019 25.02 25.03 25.00 25.00 1,603 -0.09(-0.36%)
Aug 09, 2019 25.09 25.09 25.09 16 +0.00(+0.00%)
Aug 08, 2019 25.02 25.09 25.02 25.09 1,100 +0.08(+0.32%)
Aug 07, 2019 25.06 25.06 25.01 25.01 1,300 -0.10(-0.40%)
Aug 06, 2019 25.05 25.11 25.05 25.11 550 +0.10(+0.40%)
Aug 02, 2019 25.01 25.01 25.01 0 +0.04(+0.16%)
Aug 01, 2019 25.05 25.11 24.97 24.97 4,659 -0.10(-0.40%)
Jul 31, 2019 25.07 25.07 25.07 25.07 100 +0.03(+0.12%)
Jul 30, 2019 25.04 25.04 25.04 25.04 200 +0.01(+0.04%)
Jul 29, 2019 25.08 25.08 25.03 25.03 675 -0.02(-0.08%)
Jul 26, 2019 25.05 25.05 25.05 25.05 100 +0.02(+0.08%)
Jul 25, 2019 25.09 25.09 25.03 25.03 2,250 -0.06(-0.24%)
Jul 24, 2019 25.00 25.09 25.00 25.09 2,300 +0.08(+0.32%)
Jul 23, 2019 25.00 25.08 25.00 25.01 4,000 -0.01(-0.04%)
Jul 22, 2019 25.09 25.09 25.01 25.02 1,879 -0.06(-0.24%)
Jul 19, 2019 25.00 25.08 25.00 25.08 1,400 +0.10(+0.40%)
Jul 18, 2019 25.01 25.01 24.98 24.98 1,100 -0.02(-0.08%)
Jul 17, 2019 25.00 25.00 24.99 25.00 5,200 +0.03(+0.12%)
Jul 16, 2019 25.00 25.00 24.97 24.97 1,564 -0.08(-0.32%)
Jul 15, 2019 25.11 25.11 25.01 25.05 1,219 -0.01(-0.04%)
Jul 11, 2019 25.06 25.06 25.06 0 +0.09(+0.36%)
Jul 10, 2019 24.98 25.01 24.97 24.97 4,400 +0.00(+0.00%)
Jul 09, 2019 25.06 25.06 24.90 24.97 2,800 -0.04(-0.16%)
Jul 08, 2019 25.05 25.07 25.01 25.01 700 -0.08(-0.32%)
Jul 05, 2019 24.95 25.09 24.95 25.09 1,100 +0.17(+0.68%)
Jul 04, 2019 24.90 24.95 24.90 24.92 4,000 +0.03(+0.12%)
Jul 03, 2019 24.87 24.89 24.87 24.89 500 +0.08(+0.32%)
Jul 02, 2019 24.86 24.86 24.81 24.81 1,300 +0.03(+0.12%)
Jun 27, 2019 24.78 24.78 24.78 0 -0.02(-0.08%)
Jun 26, 2019 24.91 24.91 24.80 24.80 3,700 -0.09(-0.36%)
Jun 25, 2019 24.81 24.92 24.81 24.89 2,800 -0.04(-0.16%)
Jun 24, 2019 24.78 24.93 24.78 24.93 4,700 -0.12(-0.48%)
Jun 21, 2019 24.98 25.05 24.98 25.05 4,400 +0.05(+0.20%)
Jun 20, 2019 24.99 25.00 24.99 25.00 1,410 +0.07(+0.28%)
Jun 19, 2019 24.82 24.96 24.82 24.93 2,500 +0.11(+0.44%)
Jun 18, 2019 24.82 24.82 24.78 24.82 2,750 -0.03(-0.12%)
Jun 17, 2019 24.85 24.85 24.83 24.85 1,350 -0.01(-0.04%)
Jun 14, 2019 24.75 24.90 24.75 24.86 917 +0.14(+0.57%)
Jun 13, 2019 24.73 24.89 24.72 24.72 5,299 -0.03(-0.12%)
Jun 12, 2019 24.86 24.88 24.75 24.75 5,150 -0.10(-0.40%)
Jun 11, 2019 24.91 24.91 24.85 24.85 2,840 -0.05(-0.20%)
Jun 10, 2019 24.86 25.00 24.86 24.90 2,700 -0.09(-0.36%)
Jun 07, 2019 24.90 24.99 24.80 24.99 2,375 +0.26(+1.05%)
Jun 06, 2019 24.80 24.80 24.73 24.73 2,900 -0.02(-0.08%)
Jun 05, 2019 24.86 24.86 24.74 24.75 2,750 -0.10(-0.40%)
Jun 04, 2019 24.93 24.93 24.85 24.85 3,400 +0.00(+0.00%)
Jun 03, 2019 24.85 24.85 24.68 24.85 3,200 +0.00(+0.00%)
May 31, 2019 24.75 24.85 24.73 24.85 4,900 +0.18(+0.73%)
May 30, 2019 25.00 25.01 24.67 24.67 9,550 -0.43(-1.71%)
May 28, 2019 25.10 25.10 25.10 0 -0.18(-0.71%)
May 27, 2019 25.28 25.28 25.28 25.28 200 +0.14(+0.56%)
May 24, 2019 25.23 25.23 25.14 25.14 600 +0.03(+0.12%)
May 23, 2019 25.16 25.17 25.11 25.11 3,350 -0.09(-0.36%)
May 22, 2019 25.15 25.20 25.15 25.20 1,219 +0.05(+0.20%)
May 21, 2019 25.16 25.25 25.11 25.15 4,550 -0.02(-0.08%)
May 17, 2019 25.17 25.17 25.17 0 +0.11(+0.44%)
May 16, 2019 25.16 25.16 25.06 25.06 2,350 -0.06(-0.24%)
May 15, 2019 25.28 25.29 25.11 25.12 5,800 -0.16(-0.63%)
May 14, 2019 25.28 25.28 25.28 25.28 100 +0.15(+0.60%)
May 13, 2019 25.09 25.13 25.09 25.13 900 +0.13(+0.52%)
May 10, 2019 25.10 25.10 25.00 25.00 2,700 -0.10(-0.40%)
May 09, 2019 25.10 25.10 25.09 25.10 2,000 -0.07(-0.28%)
May 08, 2019 25.08 25.25 25.08 25.17 2,177 -0.03(-0.12%)
May 07, 2019 25.21 25.21 25.20 25.20 2,779 +0.11(+0.44%)
May 06, 2019 25.09 25.09 25.09 3 +0.00(+0.00%)
May 03, 2019 25.26 25.26 25.09 25.09 4,700 -0.26(-1.03%)
May 02, 2019 25.35 25.35 25.35 25.35 400 +0.15(+0.60%)
May 01, 2019 25.19 25.27 25.19 25.20 1,200 +0.03(+0.12%)
Apr 30, 2019 25.20 25.21 25.17 25.17 2,085 -0.08(-0.32%)
Apr 29, 2019 25.12 25.25 25.12 25.25 2,500 +0.04(+0.16%)
Apr 26, 2019 25.17 25.21 25.13 25.21 3,325 +0.08(+0.32%)
Apr 25, 2019 25.21 25.21 25.13 25.13 7,000 -0.10(-0.40%)
Apr 24, 2019 25.17 25.25 25.16 25.23 3,700 -0.01(-0.04%)
Apr 23, 2019 25.27 25.27 25.24 25.24 1,700 -0.08(-0.32%)
Apr 22, 2019 25.38 25.38 25.32 25.32 1,000 +0.02(+0.08%)
Apr 18, 2019 25.30 25.30 25.30 0 -0.10(-0.39%)
Apr 17, 2019 25.21 25.40 25.21 25.40 2,000 +0.15(+0.59%)
Apr 16, 2019 25.27 25.27 25.25 25.25 1,100 -0.25(-0.98%)
Apr 15, 2019 25.35 25.50 25.31 25.50 1,430 +0.15(+0.59%)
Apr 12, 2019 25.31 25.36 25.30 25.35 1,600 -0.24(-0.94%)
Apr 11, 2019 25.35 25.59 25.35 25.59 1,263 +0.34(+1.35%)
Apr 10, 2019 25.45 25.45 25.25 25.25 1,632 -0.07(-0.28%)
Apr 09, 2019 25.45 25.45 25.32 25.32 296 +0.03(+0.12%)
Apr 08, 2019 25.28 25.30 25.26 25.29 4,018 -0.01(-0.04%)
Apr 05, 2019 25.26 25.30 25.25 25.30 2,000 +0.00(+0.00%)
Apr 04, 2019 25.17 25.30 25.17 25.30 1,336 -0.03(-0.12%)
Apr 03, 2019 25.31 25.37 25.27 25.33 900 +0.02(+0.08%)
Apr 02, 2019 25.19 25.31 25.16 25.31 900 +0.10(+0.40%)
Apr 01, 2019 25.17 25.28 25.17 25.21 2,080 -0.17(-0.67%)
Mar 29, 2019 25.38 25.40 25.38 25.38 388 +0.13(+0.51%)
Mar 27, 2019 25.25 25.25 25.25 0 +0.14(+0.56%)
Mar 26, 2019 25.15 25.15 25.11 25.11 1,711 -0.09(-0.36%)
Mar 25, 2019 25.48 25.48 25.08 25.20 599 -0.05(-0.20%)
Mar 22, 2019 25.10 25.25 25.10 25.25 1,700 -0.25(-0.98%)
Mar 21, 2019 25.45 25.53 25.43 25.50 1,653 +0.18(+0.71%)
Mar 20, 2019 25.06 25.52 25.06 25.32 2,879 +0.09(+0.36%)
Mar 19, 2019 25.05 25.29 25.01 25.23 3,500 -0.02(-0.08%)
Mar 18, 2019 25.35 25.35 25.20 25.25 1,200 +0.01(+0.04%)
Mar 15, 2019 25.24 25.25 25.24 25.24 300 -0.01(-0.04%)
Mar 14, 2019 25.05 25.26 25.04 25.25 1,700 +0.14(+0.56%)
Mar 13, 2019 25.00 25.11 25.00 25.11 8,820 +0.13(+0.52%)
Mar 12, 2019 24.89 25.00 24.89 24.98 3,547 +0.13(+0.52%)
Mar 11, 2019 24.85 24.85 24.81 24.85 2,400 +0.08(+0.32%)
Mar 08, 2019 24.80 24.84 24.77 24.77 2,475 -0.03(-0.12%)
Mar 07, 2019 24.80 24.80 24.72 24.80 1,525 +0.00(+0.00%)
Mar 06, 2019 24.79 24.80 24.71 24.80 900 +0.05(+0.20%)
Mar 05, 2019 24.75 24.76 24.71 24.75 10,070 +0.05(+0.20%)
Mar 04, 2019 24.75 24.75 24.61 24.70 4,850 -0.05(-0.20%)
Mar 01, 2019 24.70 24.75 24.70 24.75 913 +0.08(+0.32%)
Feb 28, 2019 24.67 24.67 24.67 24.67 100 +0.02(+0.08%)
Feb 27, 2019 24.70 24.70 24.65 24.65 5,155 -0.05(-0.20%)
Feb 26, 2019 24.70 24.70 24.70 24.70 2,305 +0.01(+0.04%)
Feb 25, 2019 24.65 24.69 24.65 24.69 1,681 +0.12(+0.49%)
Feb 22, 2019 24.45 24.57 24.45 24.57 775 +0.07(+0.29%)
Feb 21, 2019 24.53 24.55 24.50 24.50 2,000 +0.05(+0.20%)
Feb 20, 2019 24.45 24.60 24.45 24.45 2,215 +0.00(+0.00%)
Feb 19, 2019 24.40 24.47 24.40 24.45 1,456 +0.20(+0.82%)
Feb 15, 2019 24.25 24.25 24.25 0 -0.12(-0.49%)
Feb 14, 2019 24.46 24.50 24.36 24.37 2,500 -0.13(-0.53%)
Feb 13, 2019 24.65 24.65 24.50 24.50 2,750 -0.13(-0.53%)
Feb 12, 2019 24.64 24.64 24.63 24.63 500 +0.05(+0.20%)
Feb 11, 2019 24.42 24.60 24.42 24.58 2,470 -0.02(-0.08%)
Feb 08, 2019 24.57 24.60 24.57 24.60 1,050 -0.10(-0.40%)
Feb 07, 2019 24.62 24.75 24.62 24.70 2,290 -0.05(-0.20%)
Feb 06, 2019 24.74 24.75 24.71 24.75 1,100 +0.01(+0.04%)
Feb 05, 2019 24.65 24.74 24.64 24.74 2,409 +0.08(+0.32%)
Feb 04, 2019 24.66 24.69 24.62 24.66 915 +0.05(+0.20%)
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.