Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.90 28.14 27.85 28.09 1,022,670 +0.13(+0.46%)
Feb 27, 2019 27.76 27.98 27.73 27.96 1,547,572 +0.12(+0.43%)
Feb 26, 2019 27.61 28.03 27.61 27.84 972,898 +0.24(+0.87%)
Feb 25, 2019 27.67 27.87 27.57 27.60 874,070 +0.04(+0.15%)
Feb 22, 2019 27.67 27.83 27.55 27.56 614,925 -0.09(-0.33%)
Feb 21, 2019 27.66 27.72 27.48 27.65 1,082,053 +0.02(+0.07%)
Feb 20, 2019 27.33 27.72 27.32 27.63 2,022,350 +0.31(+1.13%)
Feb 19, 2019 27.15 27.33 26.98 27.32 2,680,015 +0.21(+0.77%)
Feb 15, 2019 27.11 27.11 27.11 0 +0.34(+1.27%)
Feb 14, 2019 26.78 26.99 26.69 26.77 985,402 -0.09(-0.34%)
Feb 13, 2019 26.92 27.01 26.71 26.86 567,975 +0.02(+0.07%)
Feb 12, 2019 26.45 27.01 26.45 26.84 3,060,210 +0.41(+1.55%)
Feb 11, 2019 26.52 26.59 26.20 26.43 767,027 -0.08(-0.30%)
Feb 08, 2019 26.47 26.51 26.20 26.51 1,671,680 -0.01(-0.04%)
Feb 07, 2019 26.14 26.59 26.08 26.52 1,051,980 +0.28(+1.07%)
Feb 06, 2019 25.88 26.25 25.88 26.24 956,969 +0.33(+1.27%)
Feb 05, 2019 25.68 25.94 25.61 25.91 705,994 +0.29(+1.13%)
Feb 04, 2019 25.74 25.77 25.40 25.62 956,723 -0.09(-0.35%)
Feb 01, 2019 26.10 26.20 25.69 25.71 625,287 -0.41(-1.57%)
Jan 31, 2019 25.94 26.14 25.86 26.12 1,192,276 +0.13(+0.50%)
Jan 30, 2019 25.77 26.06 25.72 25.99 822,422 +0.24(+0.93%)
Jan 29, 2019 25.65 25.85 25.65 25.75 780,912 +0.10(+0.39%)
Jan 28, 2019 25.50 25.78 25.45 25.65 611,808 +0.11(+0.43%)
Jan 25, 2019 25.47 25.61 25.41 25.54 712,566 +0.14(+0.55%)
Jan 24, 2019 25.85 25.90 25.27 25.40 1,192,795 -0.52(-2.01%)
Jan 23, 2019 25.85 25.92 25.62 25.92 981,388 +0.08(+0.31%)
Jan 22, 2019 25.86 25.99 25.60 25.84 1,262,751 -0.08(-0.31%)
Jan 21, 2019 25.88 26.00 25.66 25.92 267,453 +0.05(+0.19%)
Jan 18, 2019 26.03 26.12 25.79 25.87 1,161,391 -0.06(-0.23%)
Jan 17, 2019 25.52 25.94 25.51 25.93 710,333 +0.41(+1.61%)
Jan 16, 2019 25.52 25.67 25.46 25.52 1,662,641 +0.09(+0.35%)
Jan 15, 2019 25.55 25.62 25.21 25.43 607,686 -0.09(-0.35%)
Jan 14, 2019 25.61 25.81 25.50 25.52 520,521 -0.15(-0.58%)
Jan 11, 2019 25.62 25.67 25.34 25.67 865,291 +0.06(+0.23%)
Jan 10, 2019 25.31 25.65 25.11 25.61 1,136,016 +0.28(+1.11%)
Jan 09, 2019 24.85 25.37 24.76 25.33 1,160,790 +0.53(+2.14%)
Jan 08, 2019 24.88 24.99 24.62 24.80 1,392,515 +0.01(+0.04%)
Jan 07, 2019 25.04 25.04 24.56 24.79 2,631,202 -0.18(-0.72%)
Jan 04, 2019 24.81 25.00 24.56 24.97 1,906,105 +0.50(+2.04%)
Jan 03, 2019 24.52 24.52 24.16 24.47 745,919 -0.10(-0.41%)
Jan 02, 2019 24.40 24.63 24.19 24.57 803,169 +0.04(+0.16%)
Dec 31, 2018 24.53 24.53 24.53 0 +0.11(+0.45%)
Dec 28, 2018 23.90 24.48 23.85 24.42 1,346,522 +0.54(+2.26%)
Dec 27, 2018 23.75 24.06 23.56 23.88 1,192,791 +0.23(+0.97%)
Dec 24, 2018 23.65 23.65 23.65 0 +0.08(+0.34%)
Dec 21, 2018 24.17 24.21 23.52 23.57 3,667,507 -0.55(-2.28%)
Dec 20, 2018 24.12 24.46 24.02 24.12 1,293,921 -0.09(-0.37%)
Dec 19, 2018 24.38 24.79 24.11 24.21 1,684,051 -0.20(-0.82%)
Dec 18, 2018 24.02 24.54 24.00 24.41 1,363,470 +0.41(+1.71%)
Dec 17, 2018 24.41 24.53 23.94 24.00 1,138,022 -0.45(-1.84%)
Dec 14, 2018 24.44 24.68 24.36 24.45 730,710 -0.11(-0.45%)
Dec 13, 2018 24.97 25.06 24.49 24.56 889,847 -0.36(-1.44%)
Dec 12, 2018 25.04 25.22 24.86 24.92 1,321,066 +0.03(+0.12%)
Dec 11, 2018 24.96 25.27 24.89 24.89 1,745,164 +0.05(+0.20%)
Dec 10, 2018 25.00 25.25 24.68 24.84 1,155,672 -0.18(-0.72%)
Dec 07, 2018 25.32 25.75 24.95 25.02 1,438,721 -0.69(-2.68%)
Dec 06, 2018 25.75 25.84 25.25 25.71 1,495,539 -0.29(-1.12%)
Dec 05, 2018 25.94 26.45 25.94 26.00 631,602 +0.00(+0.00%)
Dec 04, 2018 25.96 26.22 25.89 26.00 1,840,471 -0.05(-0.19%)
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.