Skip to main content

Power Corporation of Canada (TSX: POW )

37.91 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.20 41.96 41.02 41.75 3,259,299 +0.58(+1.41%)
Sep 29, 2021 41.25 41.54 41.14 41.17 2,106,343 -0.16(-0.39%)
Sep 28, 2021 41.69 41.90 41.08 41.33 1,577,647 -0.60(-1.43%)
Sep 27, 2021 41.84 42.32 41.70 41.93 9,185,104 +0.12(+0.29%)
Sep 24, 2021 42.00 42.30 41.76 41.81 5,585,967 -0.30(-0.71%)
Sep 23, 2021 42.42 42.53 41.97 42.11 6,918,048 -0.27(-0.64%)
Sep 22, 2021 42.59 42.78 42.25 42.38 2,486,990 -0.14(-0.33%)
Sep 21, 2021 42.90 43.06 42.41 42.52 1,636,085 -0.23(-0.54%)
Sep 20, 2021 42.60 42.85 42.03 42.75 2,938,932 -0.39(-0.90%)
Sep 17, 2021 42.99 43.63 42.99 43.14 3,800,451 -0.57(-1.30%)
Sep 16, 2021 43.77 43.85 43.31 43.71 2,143,170 +0.04(+0.09%)
Sep 15, 2021 43.91 44.16 43.58 43.67 2,811,655 -0.19(-0.43%)
Sep 14, 2021 43.59 44.07 43.52 43.86 2,403,359 +0.24(+0.55%)
Sep 13, 2021 43.66 43.94 43.42 43.62 1,657,303 +0.17(+0.39%)
Sep 10, 2021 43.57 43.47 43.32 43.45 1,588,270 -0.02(-0.05%)
Sep 09, 2021 43.03 43.69 42.99 43.47 1,461,735 +0.43(+1.00%)
Sep 08, 2021 42.94 43.22 42.88 43.04 899,161 +0.05(+0.12%)
Sep 07, 2021 42.85 43.41 42.82 42.99 2,163,653 -0.04(-0.09%)
Sep 03, 2021 43.03 43.03 43.03 0 -0.14(-0.32%)
Sep 02, 2021 43.26 43.31 42.71 43.17 863,724 -0.19(-0.44%)
Sep 01, 2021 43.59 43.73 43.13 43.36 923,887 -0.18(-0.41%)
Aug 31, 2021 43.55 44.53 43.41 43.54 2,886,837 -0.08(-0.18%)
Aug 30, 2021 43.00 43.67 42.95 43.62 2,847,497 +0.60(+1.39%)
Aug 27, 2021 43.20 43.20 42.95 43.02 1,041,364 +0.02(+0.05%)
Aug 26, 2021 43.00 43.13 42.84 43.00 1,016,927 -0.06(-0.14%)
Aug 25, 2021 43.20 43.24 43.02 43.06 947,212 -0.03(-0.07%)
Aug 24, 2021 42.79 43.14 42.56 43.09 775,697 +0.14(+0.33%)
Aug 23, 2021 42.74 43.14 42.69 42.95 2,423,039 +0.35(+0.82%)
Aug 20, 2021 42.40 42.72 42.17 42.60 1,177,313 +0.23(+0.54%)
Aug 19, 2021 42.10 42.44 41.90 42.37 808,656 +0.09(+0.21%)
Aug 18, 2021 42.13 42.47 42.05 42.28 1,003,807 +0.02(+0.05%)
Aug 17, 2021 42.41 42.54 42.02 42.26 751,773 -0.21(-0.49%)
Aug 16, 2021 42.27 42.55 42.17 42.47 1,328,889 +0.07(+0.17%)
Aug 13, 2021 42.30 42.50 42.09 42.40 741,803 +0.06(+0.14%)
Aug 12, 2021 42.14 42.39 41.88 42.34 856,091 +0.37(+0.88%)
Aug 11, 2021 41.77 42.14 41.67 41.97 1,012,415 +0.20(+0.48%)
Aug 10, 2021 42.03 42.05 41.71 41.77 2,375,443 -0.32(-0.76%)
Aug 09, 2021 41.36 42.20 41.30 42.09 1,284,019 +0.65(+1.57%)
Aug 06, 2021 40.96 41.76 40.96 41.44 1,742,682 +0.65(+1.59%)
Aug 05, 2021 40.49 40.86 40.43 40.79 1,123,271 +0.52(+1.29%)
Aug 04, 2021 40.16 40.54 40.12 40.27 844,684 +0.09(+0.22%)
Aug 03, 2021 39.88 40.39 39.67 40.18 1,482,238 +0.36(+0.90%)
Jul 30, 2021 39.82 39.82 39.82 0 +0.38(+0.96%)
Jul 29, 2021 39.33 39.64 39.29 39.44 796,115 +0.23(+0.59%)
Jul 28, 2021 39.24 39.33 39.00 39.21 608,345 -0.06(-0.15%)
Jul 27, 2021 39.34 39.50 39.17 39.27 1,103,256 -0.19(-0.48%)
Jul 26, 2021 39.36 39.47 39.22 39.46 1,434,701 +0.18(+0.46%)
Jul 23, 2021 39.25 39.55 39.24 39.28 1,526,951 +0.13(+0.33%)
Jul 22, 2021 39.18 39.44 38.95 39.15 1,343,260 -0.09(-0.23%)
Jul 21, 2021 39.00 39.93 39.00 39.24 2,172,661 +0.50(+1.29%)
Jul 20, 2021 38.40 38.96 38.21 38.74 978,402 +0.29(+0.75%)
Jul 19, 2021 38.50 38.56 37.96 38.45 2,157,886 -0.42(-1.08%)
Jul 16, 2021 39.10 39.22 38.86 38.87 1,409,079 -0.23(-0.59%)
Jul 15, 2021 38.95 39.28 38.90 39.10 916,797 -0.03(-0.08%)
Jul 14, 2021 39.14 39.31 39.00 39.13 5,212,827 -0.11(-0.28%)
Jul 13, 2021 39.24 39.35 39.06 39.24 1,665,834 +0.20(+0.51%)
Jul 12, 2021 38.91 39.26 38.78 39.04 2,746,125 +0.05(+0.13%)
Jul 09, 2021 38.79 39.19 38.71 38.99 1,687,445 +0.39(+1.01%)
Jul 08, 2021 38.85 38.86 38.31 38.60 1,811,372 -0.60(-1.53%)
Jul 07, 2021 39.12 39.23 38.89 39.20 2,020,547 +0.08(+0.20%)
Jul 06, 2021 39.18 39.19 38.78 39.12 2,511,185 -0.02(-0.05%)
Jul 05, 2021 39.05 39.25 38.93 39.14 1,594,230 +0.06(+0.15%)
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.