Skip to main content

Power Corporation of Canada (TSX: POW )

38.12 +0.21 (+0.55%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.45 33.45 33.45 0 +0.02(+0.06%)
Dec 30, 2019 33.32 33.53 33.18 33.43 960,291 -0.03(-0.09%)
Dec 27, 2019 33.61 33.61 33.31 33.46 682,337 -0.01(-0.03%)
Dec 24, 2019 33.47 33.47 33.47 0 +0.11(+0.33%)
Dec 23, 2019 33.62 33.71 33.34 33.36 997,526 -0.08(-0.24%)
Dec 20, 2019 33.27 33.85 32.72 33.44 3,866,422 -0.21(-0.62%)
Dec 19, 2019 33.82 33.84 33.11 33.65 2,154,186 -0.06(-0.18%)
Dec 18, 2019 33.79 33.99 33.22 33.71 2,037,347 -0.19(-0.56%)
Dec 17, 2019 34.11 34.20 33.84 33.90 1,382,547 -0.16(-0.47%)
Dec 16, 2019 34.44 35.15 34.04 34.06 1,843,216 -0.36(-1.05%)
Dec 13, 2019 32.00 34.81 32.00 34.42 6,470,192 +2.52(+7.90%)
Dec 12, 2019 31.75 31.99 31.65 31.90 1,199,996 +0.18(+0.57%)
Dec 11, 2019 31.68 32.02 31.67 31.72 850,478 +0.04(+0.13%)
Dec 10, 2019 31.70 31.79 31.50 31.68 903,874 -0.02(-0.06%)
Dec 09, 2019 32.16 32.16 31.58 31.70 1,637,701 -0.82(-2.52%)
Dec 06, 2019 32.44 32.67 32.39 32.52 1,232,506 +0.28(+0.87%)
Dec 05, 2019 32.14 32.41 32.14 32.24 2,056,659 +0.09(+0.28%)
Dec 04, 2019 32.11 32.32 31.99 32.15 841,880 +0.00(+0.00%)
Dec 03, 2019 32.13 32.20 31.70 32.15 1,854,678 -0.22(-0.68%)
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.