Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.88 23.88 23.88 0 +0.52(+2.23%)
Jun 29, 2020 23.67 23.90 23.15 23.36 3,528,110 -0.67(-2.79%)
Jun 26, 2020 24.30 24.32 23.71 24.03 13,884,792 -0.40(-1.64%)
Jun 25, 2020 24.57 24.64 24.09 24.43 2,039,050 -0.40(-1.61%)
Jun 24, 2020 23.80 25.00 23.63 24.83 2,597,446 +0.71(+2.94%)
Jun 23, 2020 24.27 24.27 23.56 24.12 1,418,323 +0.21(+0.88%)
Jun 22, 2020 23.77 24.04 23.49 23.91 1,029,187 +0.18(+0.76%)
Jun 19, 2020 24.06 24.14 23.32 23.73 7,685,369 -0.03(-0.13%)
Jun 18, 2020 23.40 23.84 23.10 23.76 1,549,358 +0.21(+0.89%)
Jun 17, 2020 24.08 24.24 23.37 23.55 3,528,739 -0.51(-2.12%)
Jun 16, 2020 24.57 24.68 23.75 24.06 1,807,399 +0.24(+1.01%)
Jun 15, 2020 23.30 24.30 22.94 23.82 2,426,004 -0.04(-0.17%)
Jun 12, 2020 24.57 24.60 23.69 23.86 3,777,012 +0.03(+0.13%)
Jun 11, 2020 23.56 24.13 23.30 23.83 2,824,928 -0.96(-3.87%)
Jun 10, 2020 26.07 26.20 24.78 24.79 2,906,145 -1.38(-5.27%)
Jun 09, 2020 25.93 26.24 25.50 26.17 2,012,891 -0.26(-0.98%)
Jun 08, 2020 25.82 26.47 25.43 26.43 3,003,218 +1.05(+4.14%)
Jun 05, 2020 25.31 25.64 24.98 25.38 1,956,166 +0.65(+2.63%)
Jun 04, 2020 24.86 24.86 24.02 24.73 2,423,049 +0.02(+0.08%)
Jun 03, 2020 24.19 24.75 24.12 24.71 2,039,883 +0.86(+3.61%)
Jun 02, 2020 23.36 23.99 23.31 23.85 1,899,689 +0.67(+2.89%)
Jun 01, 2020 22.49 23.23 22.41 23.18 1,559,179 +0.77(+3.44%)
May 29, 2020 22.55 22.67 22.25 22.41 4,594,744 -0.30(-1.32%)
May 28, 2020 23.02 23.13 22.45 22.71 2,013,536 -0.11(-0.48%)
May 27, 2020 22.99 23.27 22.63 22.82 1,952,864 +0.06(+0.26%)
May 26, 2020 21.72 22.79 21.72 22.76 2,298,308 +1.30(+6.06%)
May 25, 2020 21.49 21.52 21.04 21.46 453,737 +0.21(+0.99%)
May 22, 2020 21.25 21.34 20.96 21.25 799,095 +0.00(+0.00%)
May 21, 2020 21.21 21.31 21.01 21.25 1,353,159 +0.05(+0.24%)
May 20, 2020 21.39 21.51 20.99 21.20 1,112,333 +0.16(+0.76%)
May 19, 2020 20.35 21.23 20.35 21.04 2,192,971 +1.59(+8.17%)
May 15, 2020 19.45 19.45 19.45 0 -0.03(-0.15%)
May 14, 2020 19.30 19.67 18.79 19.48 1,616,199 -0.09(-0.46%)
May 13, 2020 20.30 20.38 19.46 19.57 2,514,991 -0.83(-4.07%)
May 12, 2020 21.10 21.13 20.36 20.40 1,386,018 -0.68(-3.23%)
May 11, 2020 20.82 21.23 20.44 21.08 1,796,712 +0.11(+0.52%)
May 08, 2020 20.78 21.09 20.60 20.97 1,332,967 +0.52(+2.54%)
May 07, 2020 21.52 21.77 20.41 20.45 2,303,473 -0.87(-4.08%)
May 06, 2020 21.53 21.68 21.13 21.32 1,327,521 -0.02(-0.09%)
May 05, 2020 21.60 21.78 21.25 21.34 1,269,192 +0.03(+0.14%)
May 04, 2020 21.65 22.08 20.90 21.31 1,725,596 -0.31(-1.43%)
May 01, 2020 21.76 21.92 21.27 21.62 2,276,108 -0.64(-2.88%)
Apr 30, 2020 22.70 22.71 22.03 22.26 2,743,924 -0.56(-2.45%)
Apr 29, 2020 21.74 22.91 21.74 22.82 1,811,699 +1.53(+7.19%)
Apr 28, 2020 21.59 21.91 21.20 21.29 1,440,686 +0.07(+0.33%)
Apr 27, 2020 20.45 21.25 20.24 21.22 2,525,489 +1.09(+5.41%)
Apr 24, 2020 20.36 20.47 20.03 20.13 2,883,140 -0.23(-1.13%)
Apr 23, 2020 20.35 20.58 20.20 20.36 1,924,965 +0.02(+0.10%)
Apr 22, 2020 20.67 20.89 20.16 20.34 1,017,850 +0.20(+0.99%)
Apr 21, 2020 20.72 21.03 20.01 20.14 2,845,533 -1.22(-5.71%)
Apr 20, 2020 20.85 21.82 20.50 21.36 1,355,189 -0.09(-0.42%)
Apr 17, 2020 20.80 21.52 20.45 21.45 3,254,201 +1.60(+8.06%)
Apr 16, 2020 20.24 20.38 19.65 19.85 1,784,521 -0.20(-1.00%)
Apr 15, 2020 20.90 20.90 20.00 20.05 1,747,693 -1.17(-5.51%)
Apr 14, 2020 21.94 22.05 21.03 21.22 4,118,001 -0.28(-1.30%)
Apr 13, 2020 22.45 22.48 21.50 21.50 3,176,756 -0.84(-3.76%)
Apr 09, 2020 22.34 22.34 22.34 0 +0.47(+2.15%)
Apr 08, 2020 22.06 22.52 21.25 21.87 2,452,138 -0.05(-0.23%)
Apr 07, 2020 22.47 23.34 21.79 21.92 2,302,132 +0.12(+0.55%)
Apr 06, 2020 21.39 21.85 21.07 21.80 2,336,855 +1.70(+8.46%)
Apr 03, 2020 20.90 21.19 20.07 20.10 2,720,296 -0.61(-2.95%)
Apr 02, 2020 21.14 22.07 20.51 20.71 3,094,576 -0.44(-2.08%)
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.