Skip to main content

Power Corporation of Canada (TSX:POW)

58.23 +0.54 (+0.94%)
Streaming Delayed Price Updated: 4:24 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 57.81 58.50 57.71 58.23 1,448,560 +0.54(+0.94%)
Sep 02, 2025 57.31 57.98 57.10 57.69 1,577,341 -0.44(-0.76%)
Aug 29, 2025 58.13 0 -0.06(-0.10%)
Aug 28, 2025 57.74 58.26 57.65 58.19 1,490,291 +0.48(+0.83%)
Aug 27, 2025 57.93 58.01 57.20 57.71 2,279,825 -0.25(-0.43%)
Aug 26, 2025 58.09 58.23 57.71 57.96 1,863,183 -0.11(-0.19%)
Aug 25, 2025 57.74 58.17 57.40 58.07 1,513,598 +0.31(+0.54%)
Aug 22, 2025 58.04 58.18 57.67 57.76 1,022,375 -0.26(-0.45%)
Aug 21, 2025 57.55 58.43 57.55 58.02 2,008,572 +0.48(+0.83%)
Aug 20, 2025 57.71 58.03 57.51 57.54 1,329,095 -0.20(-0.35%)
Aug 19, 2025 57.61 57.89 57.54 57.74 895,493 +0.07(+0.12%)
Aug 18, 2025 57.25 57.71 57.20 57.67 1,615,661 +0.25(+0.44%)
Aug 15, 2025 57.23 57.62 57.18 57.42 1,040,122 +0.14(+0.24%)
Aug 14, 2025 56.60 57.48 56.60 57.28 1,142,199 +0.69(+1.22%)
Aug 13, 2025 57.15 57.46 56.55 56.59 1,799,543 -0.47(-0.82%)
Aug 12, 2025 56.77 57.24 56.66 57.06 1,939,457 +0.40(+0.71%)
Aug 11, 2025 57.01 57.35 55.73 56.66 2,396,767 -0.94(-1.63%)
Aug 08, 2025 58.66 59.00 57.12 57.60 1,275,601 +0.37(+0.65%)
Aug 07, 2025 56.82 57.32 56.73 57.23 1,588,628 +0.41(+0.72%)
Aug 06, 2025 56.40 56.93 56.22 56.82 1,849,248 +0.62(+1.10%)
Aug 05, 2025 56.18 56.98 56.16 56.20 2,614,701 +0.24(+0.43%)
Aug 01, 2025 55.96 0 +0.12(+0.21%)
Jul 31, 2025 55.79 56.18 55.49 55.84 1,637,103 +0.14(+0.25%)
Jul 30, 2025 55.45 55.82 55.45 55.70 1,422,511 +0.28(+0.51%)
Jul 29, 2025 55.42 55.75 55.35 55.42 992,285 +0.07(+0.13%)
Jul 28, 2025 55.44 55.45 54.77 55.35 855,232 -0.19(-0.34%)
Jul 25, 2025 55.31 55.72 55.13 55.54 1,231,330 +0.22(+0.40%)
Jul 24, 2025 54.72 55.42 54.72 55.32 798,541 +0.56(+1.02%)
Jul 23, 2025 54.79 55.37 54.69 54.76 2,288,436 +0.23(+0.42%)
Jul 22, 2025 54.33 54.64 54.20 54.53 2,282,403 +0.36(+0.66%)
Jul 21, 2025 54.35 54.49 53.73 54.17 2,497,310 -0.13(-0.24%)
Jul 18, 2025 53.62 54.31 53.62 54.30 1,754,816 +0.86(+1.61%)
Jul 17, 2025 53.26 53.67 53.10 53.44 2,288,235 -0.06(-0.11%)
Jul 16, 2025 53.57 53.72 52.97 53.50 2,431,039 +0.01(+0.02%)
Jul 15, 2025 53.41 53.70 53.22 53.49 1,952,762 +0.07(+0.13%)
Jul 14, 2025 53.40 53.71 53.27 53.42 1,764,735 +0.01(+0.02%)
Jul 11, 2025 52.83 53.93 52.61 53.41 2,685,021 +0.30(+0.56%)
Jul 10, 2025 52.52 53.60 52.52 53.11 4,157,864 +0.53(+1.01%)
Jul 09, 2025 52.24 52.91 52.24 52.58 4,779,994 +0.45(+0.86%)
Jul 08, 2025 53.00 53.15 52.06 52.13 4,453,692 -1.06(-1.99%)
Jul 07, 2025 52.90 53.27 52.87 53.19 5,003,963 +0.39(+0.74%)
Jul 04, 2025 52.51 52.86 52.72 52.80 1,137,148 +0.35(+0.67%)
Jul 03, 2025 52.46 52.75 52.32 52.45 1,987,475 +0.17(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.