Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.92 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2023 23.60 23.60 103 -0.15(-0.63%)
Jan 27, 2023 23.88 23.88 23.71 23.75 2,500 -0.12(-0.50%)
Jan 26, 2023 23.69 23.89 23.65 23.87 1,700 +0.02(+0.08%)
Jan 25, 2023 23.87 23.87 23.85 23.85 408 +0.05(+0.21%)
Jan 24, 2023 23.75 23.80 23.75 23.80 1,300 +0.00(+0.00%)
Jan 23, 2023 23.78 23.80 23.66 23.80 3,016 -0.20(-0.83%)
Jan 20, 2023 23.70 24.00 23.61 24.00 169,577 +0.33(+1.39%)
Jan 19, 2023 23.68 23.68 23.51 23.67 1,304 -0.03(-0.13%)
Jan 18, 2023 23.74 23.75 23.50 23.70 2,800 -0.02(-0.08%)
Jan 17, 2023 23.40 23.72 23.40 23.72 6,872 +0.09(+0.38%)
Jan 16, 2023 23.44 23.65 23.30 23.63 3,615 +0.28(+1.20%)
Jan 13, 2023 23.32 23.35 23.05 23.35 2,525 +0.24(+1.04%)
Jan 12, 2023 23.21 23.32 23.10 23.11 8,000 +0.12(+0.52%)
Jan 11, 2023 22.64 23.00 22.64 22.99 8,200 +0.26(+1.14%)
Jan 10, 2023 22.68 22.76 22.61 22.73 1,850 +0.40(+1.79%)
Jan 09, 2023 21.99 22.56 21.99 22.33 3,768 +0.01(+0.04%)
Jan 06, 2023 22.10 22.32 22.10 22.32 773 +0.32(+1.45%)
Jan 05, 2023 22.06 22.06 22.00 22.00 2,400 +0.05(+0.23%)
Jan 04, 2023 21.95 21.95 21.95 21.95 100 +0.44(+2.05%)
Jan 03, 2023 21.42 21.51 21.42 21.51 3,810 -0.01(-0.05%)
Dec 30, 2022 21.52 0 -0.23(-1.06%)
Dec 29, 2022 21.75 21.75 21.75 21.75 100 +0.35(+1.64%)
Dec 28, 2022 21.41 21.41 21.37 21.40 5,450 -0.20(-0.93%)
Dec 23, 2022 21.60 0 -0.01(-0.05%)
Dec 22, 2022 21.74 21.74 21.58 21.61 9,000 -0.37(-1.68%)
Dec 21, 2022 21.90 22.10 21.84 21.98 7,314 +0.08(+0.37%)
Dec 20, 2022 21.77 21.95 21.75 21.90 15,227 +0.03(+0.14%)
Dec 19, 2022 22.15 22.44 21.76 21.87 11,300 -0.02(-0.09%)
Dec 16, 2022 21.81 21.98 21.75 21.89 11,336 +0.13(+0.60%)
Dec 15, 2022 21.78 21.84 21.73 21.76 12,270 -0.03(-0.14%)
Dec 14, 2022 21.60 21.82 21.60 21.79 15,905 +0.12(+0.55%)
Dec 13, 2022 21.64 21.79 21.64 21.67 11,400 +0.03(+0.14%)
Dec 12, 2022 21.60 21.64 21.56 21.64 4,812 +0.04(+0.19%)
Dec 09, 2022 21.58 21.60 21.51 21.60 1,700 +0.02(+0.09%)
Dec 08, 2022 21.59 21.65 21.57 21.58 13,882 +0.04(+0.19%)
Dec 07, 2022 21.45 21.63 21.44 21.54 12,500 +0.01(+0.05%)
Dec 06, 2022 21.55 21.65 21.40 21.53 5,871 +0.05(+0.23%)
Dec 05, 2022 21.72 21.80 21.48 21.48 18,990 -0.23(-1.06%)
Dec 02, 2022 21.64 21.71 21.55 21.71 12,300 +0.11(+0.51%)
Dec 01, 2022 21.56 21.75 21.56 21.60 30,630 +0.00(+0.00%)
Nov 30, 2022 21.51 21.65 21.51 21.60 3,600 +0.00(+0.00%)
Nov 29, 2022 21.36 21.60 21.36 21.60 4,200 +0.24(+1.12%)
Nov 28, 2022 21.59 21.87 21.36 21.36 3,900 -0.11(-0.51%)
Nov 25, 2022 21.39 21.47 21.35 21.47 5,450 +0.17(+0.80%)
Nov 24, 2022 21.00 21.31 21.00 21.30 5,200 +0.26(+1.24%)
Nov 23, 2022 21.05 21.14 21.01 21.04 4,900 -0.01(-0.05%)
Nov 22, 2022 20.92 21.10 20.92 21.05 12,593 +0.13(+0.62%)
Nov 21, 2022 20.93 21.01 20.92 20.92 3,292 -0.04(-0.19%)
Nov 18, 2022 21.23 21.23 20.96 20.96 4,980 -0.14(-0.66%)
Nov 17, 2022 20.91 21.10 20.91 21.10 3,800 +0.20(+0.96%)
Nov 16, 2022 20.90 20.94 20.83 20.90 2,370 +0.07(+0.34%)
Nov 15, 2022 20.64 20.91 20.64 20.83 4,433 +0.08(+0.39%)
Nov 14, 2022 21.01 21.04 20.75 20.75 5,251 -0.27(-1.28%)
Nov 11, 2022 21.47 21.47 21.01 21.02 3,750 -0.12(-0.57%)
Nov 10, 2022 20.91 21.20 20.91 21.14 5,700 +0.22(+1.05%)
Nov 09, 2022 21.05 21.06 20.92 20.92 2,350 -0.20(-0.95%)
Nov 08, 2022 21.10 21.12 21.00 21.12 3,725 +0.03(+0.14%)
Nov 07, 2022 21.21 21.22 21.09 21.09 745 -0.16(-0.75%)
Nov 04, 2022 21.05 21.26 21.01 21.25 7,402 -0.09(-0.42%)
Nov 03, 2022 21.30 21.39 21.10 21.34 6,700 +0.04(+0.19%)
Nov 02, 2022 21.71 21.71 21.30 21.30 6,618 -0.10(-0.47%)
Nov 01, 2022 21.33 21.40 21.30 21.40 2,700 +0.15(+0.71%)
Oct 31, 2022 21.50 21.51 21.25 21.25 1,250 -0.23(-1.07%)
Oct 28, 2022 21.36 21.48 21.23 21.48 6,800 +0.07(+0.33%)
Oct 27, 2022 21.44 21.45 21.41 21.41 2,689 +0.05(+0.23%)
Oct 26, 2022 21.06 21.36 21.06 21.36 2,200 +0.30(+1.42%)
Oct 25, 2022 21.13 21.18 21.05 21.06 3,400 +0.09(+0.43%)
Oct 24, 2022 21.20 21.20 20.94 20.97 8,050 -0.18(-0.85%)
Oct 21, 2022 21.20 21.20 21.15 21.15 2,200 +0.08(+0.38%)
Oct 20, 2022 21.09 21.10 21.01 21.07 3,000 +0.13(+0.62%)
Oct 19, 2022 20.96 21.11 20.94 20.94 3,650 -0.16(-0.76%)
Oct 18, 2022 20.95 21.22 20.95 21.10 7,756 +0.15(+0.72%)
Oct 17, 2022 20.77 20.95 20.75 20.95 7,726 +0.15(+0.72%)
Oct 14, 2022 20.91 20.91 20.77 20.80 2,200 -0.10(-0.48%)
Oct 13, 2022 20.77 21.00 20.77 20.90 10,100 -0.14(-0.67%)
Oct 12, 2022 21.25 21.25 21.00 21.04 3,980 -0.12(-0.57%)
Oct 11, 2022 21.50 21.50 21.16 21.16 7,581 -0.34(-1.58%)
Oct 07, 2022 21.50 0 -0.04(-0.19%)
Oct 06, 2022 21.57 21.57 21.54 21.54 7,400 -0.02(-0.09%)
Oct 05, 2022 21.40 21.56 21.39 21.56 4,250 +0.20(+0.94%)
Oct 04, 2022 21.17 21.45 21.17 21.36 5,075 +0.11(+0.52%)
Oct 03, 2022 21.11 21.25 21.11 21.25 4,723 +0.07(+0.33%)
Sep 30, 2022 21.22 21.22 21.18 21.18 6,265 +0.06(+0.28%)
Sep 29, 2022 21.16 21.25 21.12 21.12 4,200 -0.14(-0.66%)
Sep 28, 2022 21.05 21.26 21.05 21.26 3,050 +0.06(+0.28%)
Sep 27, 2022 21.51 21.51 21.05 21.20 8,824 -0.18(-0.84%)
Sep 26, 2022 21.41 21.45 21.38 21.38 2,915 -0.07(-0.33%)
Sep 23, 2022 21.75 21.75 21.45 21.45 4,377 -0.30(-1.38%)
Sep 22, 2022 22.25 22.25 21.75 21.75 5,198 -0.63(-2.82%)
Sep 21, 2022 22.50 22.50 22.36 22.38 3,300 +0.00(+0.00%)
Sep 20, 2022 22.40 22.40 22.38 22.38 1,450 -0.02(-0.09%)
Sep 19, 2022 22.41 22.41 22.38 22.40 2,825 -0.01(-0.04%)
Sep 16, 2022 22.40 22.41 22.40 22.41 1,100 -0.02(-0.09%)
Sep 15, 2022 22.40 22.50 22.39 22.43 1,300 -0.06(-0.27%)
Sep 14, 2022 22.28 22.60 22.28 22.49 4,380 -0.05(-0.22%)
Sep 13, 2022 22.45 22.54 22.34 22.54 2,100 +0.04(+0.18%)
Sep 12, 2022 22.50 22.64 22.50 22.50 7,118 +0.00(+0.00%)
Sep 09, 2022 22.54 22.54 22.50 22.50 1,825 -0.04(-0.18%)
Sep 08, 2022 22.55 22.57 22.54 22.54 1,400 -0.04(-0.18%)
Sep 07, 2022 22.60 22.60 22.55 22.58 600 -0.02(-0.09%)
Sep 06, 2022 22.59 22.60 22.59 22.60 1,300 +0.00(+0.00%)
Sep 02, 2022 22.60 0 -0.05(-0.22%)
Sep 01, 2022 22.65 22.65 22.65 22.65 343 +0.00(+0.00%)
Aug 31, 2022 22.68 22.68 22.53 22.65 1,600 -0.03(-0.13%)
Aug 30, 2022 22.66 22.68 22.50 22.68 1,160 +0.03(+0.13%)
Aug 26, 2022 22.65 11 +0.02(+0.09%)
Aug 25, 2022 22.63 22.63 22.63 22.63 266 +0.12(+0.53%)
Aug 24, 2022 22.32 22.51 22.32 22.51 12,487 +0.07(+0.31%)
Aug 23, 2022 22.44 22.44 22.30 22.44 3,045 +0.09(+0.40%)
Aug 22, 2022 22.46 22.46 22.26 22.35 7,015 -0.25(-1.11%)
Aug 19, 2022 22.88 22.88 22.60 22.60 8,061 -0.22(-0.96%)
Aug 18, 2022 22.90 22.90 22.82 22.82 2,700 -0.08(-0.35%)
Aug 17, 2022 22.98 22.98 22.87 22.90 1,687 +0.00(+0.00%)
Aug 16, 2022 22.85 22.91 22.85 22.90 1,828 +0.05(+0.22%)
Aug 15, 2022 22.94 22.94 22.85 22.85 4,135 -0.11(-0.48%)
Aug 12, 2022 22.90 22.96 22.85 22.96 8,100 +0.04(+0.17%)
Aug 11, 2022 22.91 23.10 22.91 22.92 12,782 -0.15(-0.65%)
Aug 10, 2022 22.96 23.07 22.83 23.07 6,620 +0.19(+0.83%)
Aug 09, 2022 23.03 23.03 22.80 22.88 17,858 -0.18(-0.78%)
Aug 08, 2022 23.16 23.16 22.93 23.06 4,745 +0.16(+0.70%)
Aug 04, 2022 22.90 0 +0.05(+0.22%)
Aug 03, 2022 22.88 22.88 22.76 22.85 13,900 -0.06(-0.26%)
Aug 02, 2022 23.03 23.03 22.90 22.91 4,634 -0.09(-0.39%)
Jul 29, 2022 23.00 0 +0.09(+0.39%)
Jul 28, 2022 22.64 23.01 22.50 22.91 17,221 +0.23(+1.01%)
Jul 27, 2022 22.69 22.69 22.58 22.68 2,800 -0.01(-0.04%)
Jul 26, 2022 22.75 22.76 22.69 22.69 4,950 -0.06(-0.26%)
Jul 25, 2022 23.10 23.10 22.75 22.75 9,720 -0.35(-1.52%)
Jul 22, 2022 23.27 23.29 23.10 23.10 3,023 -0.19(-0.82%)
Jul 21, 2022 23.25 23.29 23.15 23.29 4,400 +0.01(+0.04%)
Jul 20, 2022 23.23 23.29 23.23 23.28 2,000 -0.08(-0.34%)
Jul 18, 2022 23.36 21 -0.14(-0.60%)
Jul 15, 2022 23.50 23.50 23.50 23.50 1,808 -0.21(-0.89%)
Jul 14, 2022 23.71 23.71 23.71 23.71 267 +0.35(+1.50%)
Jul 13, 2022 23.74 23.74 23.30 23.36 7,484 +0.13(+0.56%)
Jul 12, 2022 23.21 23.23 23.20 23.23 1,501 -0.05(-0.21%)
Jul 11, 2022 23.21 23.29 23.20 23.28 4,702 +0.14(+0.61%)
Jul 08, 2022 23.14 23.14 23.14 23.14 600 -0.09(-0.39%)
Jul 07, 2022 23.08 23.23 23.08 23.23 900 +0.13(+0.56%)
Jul 06, 2022 23.10 23.10 23.10 23.10 100 +0.03(+0.13%)
Jul 05, 2022 23.18 23.18 23.07 23.07 1,200 -0.08(-0.35%)
Jun 30, 2022 23.15 15 +0.05(+0.22%)
Jun 29, 2022 23.02 23.13 23.02 23.10 5,550 +0.08(+0.35%)
Jun 28, 2022 23.25 23.25 23.02 23.02 3,140 -0.28(-1.20%)
Jun 27, 2022 23.36 23.45 23.30 23.30 4,405 -0.05(-0.21%)
Jun 24, 2022 23.45 23.50 23.03 23.35 1,842 +0.03(+0.13%)
Jun 23, 2022 23.30 23.50 23.25 23.32 6,449 +0.07(+0.30%)
Jun 22, 2022 23.84 23.84 23.25 23.25 1,600 -0.94(-3.89%)
Jun 20, 2022 24.19 0 +0.44(+1.85%)
Jun 16, 2022 23.75 0 -0.11(-0.46%)
Jun 15, 2022 24.00 24.00 23.85 23.86 1,520 +0.00(+0.00%)
Jun 14, 2022 24.01 24.08 23.86 23.86 2,820 -0.14(-0.58%)
Jun 13, 2022 24.35 24.35 24.00 24.00 1,800 -0.70(-2.83%)
Jun 09, 2022 24.70 0 -0.10(-0.40%)
Jun 08, 2022 24.86 24.86 24.80 24.80 2,200 -0.05(-0.20%)
Jun 06, 2022 24.85 0 -0.34(-1.35%)
Jun 03, 2022 24.89 25.19 24.89 25.19 1,490 +0.38(+1.53%)
Jun 02, 2022 24.90 24.90 24.81 24.81 1,200 -0.19(-0.76%)
Jun 01, 2022 24.46 25.14 24.46 25.00 2,135 +0.69(+2.84%)
May 31, 2022 24.31 24.31 24.31 24.31 100 +0.03(+0.12%)
May 27, 2022 24.28 0 +0.03(+0.12%)
May 26, 2022 24.01 24.26 24.01 24.25 2,000 +0.40(+1.68%)
May 25, 2022 23.87 24.10 23.85 23.85 3,000 +0.00(+0.00%)
May 24, 2022 23.98 23.98 23.85 23.85 4,266 +0.02(+0.08%)
May 20, 2022 23.83 0 +0.02(+0.08%)
May 19, 2022 23.80 23.81 23.70 23.81 2,000 -0.05(-0.21%)
May 18, 2022 24.01 24.01 23.86 23.86 3,560 -0.14(-0.58%)
May 17, 2022 24.00 24.19 23.93 24.00 4,125 +0.00(+0.00%)
May 16, 2022 24.11 24.11 24.00 24.00 680 +0.09(+0.38%)
May 13, 2022 23.90 23.95 23.86 23.91 1,400 -0.04(-0.17%)
May 12, 2022 23.95 24.10 23.95 23.95 2,700 -0.23(-0.95%)
May 11, 2022 24.10 24.18 23.99 24.18 4,625 +0.08(+0.33%)
May 10, 2022 24.12 24.14 24.10 24.10 1,200 -0.08(-0.33%)
May 09, 2022 24.25 24.25 24.13 24.18 716 -0.07(-0.29%)
May 06, 2022 24.26 24.26 24.24 24.25 5,900 -0.05(-0.21%)
May 05, 2022 24.31 24.31 24.26 24.30 2,897 -0.02(-0.08%)
May 04, 2022 24.24 24.32 24.24 24.32 832 +0.12(+0.50%)
May 03, 2022 24.00 24.20 24.00 24.20 4,115 +0.18(+0.75%)
May 02, 2022 24.02 24.02 24.02 24.02 282 -0.13(-0.54%)
Apr 29, 2022 24.58 24.58 24.02 24.15 4,060 +0.11(+0.46%)
Apr 28, 2022 23.70 24.04 23.70 24.04 3,600 +0.35(+1.48%)
Apr 27, 2022 23.84 23.85 23.61 23.69 4,134 +0.13(+0.55%)
Apr 26, 2022 23.32 23.97 23.32 23.56 1,900 -0.25(-1.05%)
Apr 25, 2022 22.41 24.06 22.41 23.81 2,800 -0.44(-1.81%)
Apr 22, 2022 24.81 24.81 24.25 24.25 2,300 -0.54(-2.18%)
Apr 21, 2022 25.04 25.04 24.79 24.79 1,225 -0.21(-0.84%)
Apr 20, 2022 24.95 25.00 24.82 25.00 4,396 +0.05(+0.20%)
Apr 19, 2022 25.03 25.03 24.95 24.95 10,686 -0.15(-0.60%)
Apr 18, 2022 25.11 25.11 25.10 25.10 1,110 -0.05(-0.20%)
Apr 14, 2022 25.15 0 -0.12(-0.47%)
Apr 13, 2022 25.00 25.28 25.00 25.27 3,900 +0.32(+1.28%)
Apr 12, 2022 25.00 25.00 24.95 24.95 500 -0.08(-0.32%)
Apr 11, 2022 24.99 25.35 24.99 25.03 2,978 +0.08(+0.32%)
Apr 08, 2022 24.62 25.01 24.62 24.95 3,900 -0.10(-0.40%)
Apr 07, 2022 25.37 25.37 25.05 25.05 3,100 -0.19(-0.75%)
Apr 06, 2022 25.30 25.30 25.24 25.24 5,703 -0.11(-0.43%)
Apr 05, 2022 25.30 25.35 25.29 25.35 1,975 +0.04(+0.16%)
Apr 04, 2022 25.30 25.35 25.30 25.31 3,410 -0.04(-0.16%)
Apr 01, 2022 25.35 25.35 25.35 25.35 600 +0.01(+0.04%)
Mar 31, 2022 25.32 25.34 25.32 25.34 1,900 +0.02(+0.08%)
Mar 30, 2022 25.38 25.38 25.31 25.32 1,852 -0.03(-0.12%)
Mar 29, 2022 25.35 25.36 25.32 25.35 1,632 +0.06(+0.24%)
Mar 28, 2022 25.32 25.35 25.25 25.29 5,912 -0.31(-1.21%)
Mar 25, 2022 25.63 25.63 25.53 25.60 3,620 +0.06(+0.23%)
Mar 24, 2022 25.58 25.64 25.54 25.54 2,600 -0.03(-0.12%)
Mar 23, 2022 25.63 25.63 25.55 25.57 1,348 +0.05(+0.20%)
Mar 22, 2022 25.54 25.54 25.52 25.52 710 -0.07(-0.27%)
Mar 21, 2022 25.64 25.64 25.59 25.59 950 -0.05(-0.20%)
Mar 18, 2022 25.50 25.64 25.50 25.64 2,950 +0.05(+0.20%)
Mar 17, 2022 25.59 25.59 25.59 25.59 1,600 +0.05(+0.20%)
Mar 16, 2022 25.50 25.54 25.42 25.54 3,854 +0.06(+0.24%)
Mar 14, 2022 25.48 82 -0.18(-0.70%)
Mar 11, 2022 25.51 25.66 25.50 25.66 1,000 +0.12(+0.47%)
Mar 10, 2022 25.57 25.57 25.54 25.54 1,612 -0.06(-0.23%)
Mar 08, 2022 25.60 50 +0.02(+0.08%)
Mar 07, 2022 25.58 25.68 25.58 25.58 900 -0.10(-0.39%)
Mar 04, 2022 25.68 25.68 25.68 25.68 100 +0.07(+0.27%)
Mar 02, 2022 25.61 0 +0.16(+0.63%)
Mar 01, 2022 25.48 25.48 25.45 25.45 2,530 +0.00(+0.00%)
Feb 28, 2022 25.60 25.60 25.45 25.45 5,520 -0.08(-0.31%)
Feb 25, 2022 25.53 25.53 25.53 25.53 485 -0.01(-0.04%)
Feb 24, 2022 25.50 25.55 25.50 25.54 4,300 -0.16(-0.62%)
Feb 23, 2022 25.65 25.70 25.59 25.70 4,400 +0.10(+0.39%)
Feb 22, 2022 25.67 25.67 25.59 25.60 3,390 +0.00(+0.00%)
Feb 17, 2022 25.60 0 +0.00(+0.00%)
Feb 16, 2022 25.61 25.61 25.60 25.60 700 -0.10(-0.39%)
Feb 15, 2022 25.99 25.99 25.50 25.70 1,195 +0.05(+0.19%)
Feb 14, 2022 25.70 25.70 25.65 25.65 1,873 +0.00(+0.00%)
Feb 11, 2022 25.76 25.76 25.65 25.65 2,410 -0.05(-0.19%)
Feb 10, 2022 25.70 25.70 25.70 25.70 2,138 -0.10(-0.39%)
Feb 09, 2022 25.87 25.87 25.80 25.80 952 +0.00(+0.00%)
Feb 08, 2022 25.87 25.87 25.80 25.80 700 +0.08(+0.31%)
Feb 07, 2022 25.72 25.72 25.72 25.72 819 +0.01(+0.04%)
Feb 04, 2022 25.71 25.71 25.71 25.71 1,041 -0.16(-0.62%)
Feb 03, 2022 25.86 25.87 25.85 25.87 1,820 +0.06(+0.23%)
Feb 02, 2022 25.80 25.85 25.80 25.81 1,807 +0.06(+0.23%)
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.