Power Corporation of Canada (TSX: POW )

37.92 -0.28 (-0.73%)
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 38.19 38.50 37.79 37.92 8,464,403 -0.28(-0.73%)
Jun 17, 2024 38.44 38.57 38.06 38.20 5,723,610 -0.25(-0.65%)
Jun 14, 2024 38.40 38.49 38.02 38.45 4,188,256 -0.23(-0.59%)
Jun 13, 2024 39.04 39.11 38.42 38.68 4,358,573 -0.46(-1.18%)
Jun 12, 2024 39.34 39.73 39.04 39.14 3,341,698 +0.11(+0.28%)
Jun 11, 2024 39.94 40.01 38.89 39.03 3,965,171 -1.12(-2.79%)
Jun 10, 2024 39.78 40.51 39.69 40.15 3,780,300 +0.16(+0.40%)
Jun 07, 2024 39.06 40.09 39.06 39.99 3,678,479 +0.76(+1.94%)
Jun 06, 2024 39.18 39.46 38.86 39.23 1,775,709 -0.01(-0.03%)
Jun 05, 2024 39.69 39.86 39.11 39.24 2,068,339 -0.27(-0.68%)
Jun 04, 2024 39.42 39.91 39.31 39.51 2,565,697 +0.00(+0.00%)
Jun 03, 2024 39.54 39.91 39.27 39.51 4,454,324 -0.06(-0.15%)
May 31, 2024 39.30 39.60 39.11 39.57 5,215,501 +0.36(+0.92%)
May 30, 2024 39.19 39.52 39.06 39.21 2,116,189 +0.04(+0.10%)
May 29, 2024 39.49 39.64 39.05 39.17 1,766,678 -0.64(-1.61%)
May 28, 2024 40.48 40.58 39.57 39.81 1,305,006 -0.50(-1.24%)
May 27, 2024 40.20 40.46 40.20 40.31 540,144 +0.05(+0.12%)
May 24, 2024 40.28 40.39 40.10 40.26 1,132,291 +0.02(+0.05%)
May 23, 2024 40.08 40.39 39.90 40.24 1,308,224 +0.35(+0.88%)
May 22, 2024 39.18 40.01 38.83 39.89 1,624,720 +0.70(+1.79%)
May 21, 2024 39.25 39.34 38.98 39.19 2,205,938 -0.14(-0.36%)
May 17, 2024 39.33 0 +0.20(+0.51%)
May 16, 2024 38.89 39.21 38.79 39.13 870,454 +0.30(+0.77%)
May 15, 2024 39.39 39.39 38.81 38.83 1,142,978 -0.46(-1.17%)
May 14, 2024 39.79 39.89 39.22 39.29 910,598 -0.51(-1.28%)
May 13, 2024 40.13 40.42 39.72 39.80 733,850 -0.32(-0.80%)
May 10, 2024 40.51 40.59 39.79 40.12 1,950,887 -0.28(-0.69%)
May 09, 2024 40.00 40.49 39.72 40.40 2,917,892 +0.93(+2.36%)
May 08, 2024 38.83 39.55 38.75 39.47 1,612,880 +0.49(+1.26%)
May 07, 2024 38.92 39.18 38.68 38.98 1,286,585 +0.40(+1.04%)
May 06, 2024 38.00 38.61 38.00 38.58 2,770,088 +0.73(+1.93%)
May 03, 2024 37.69 38.02 37.62 37.85 4,061,067 +0.44(+1.18%)
May 02, 2024 37.08 37.59 37.03 37.41 5,209,060 +0.55(+1.49%)
May 01, 2024 36.64 37.09 36.59 36.86 3,208,955 +0.18(+0.49%)
Apr 30, 2024 36.44 36.84 36.40 36.68 2,731,463 +0.10(+0.27%)
Apr 29, 2024 36.49 36.75 36.48 36.58 4,016,220 +0.18(+0.49%)
Apr 26, 2024 36.60 36.78 36.36 36.40 3,840,215 -0.24(-0.66%)
Apr 25, 2024 36.77 37.02 36.49 36.64 2,637,642 -0.47(-1.27%)
Apr 24, 2024 36.80 37.17 36.80 37.11 1,227,877 +0.22(+0.60%)
Apr 23, 2024 36.85 37.07 36.80 36.89 3,218,795 +0.13(+0.35%)
Apr 22, 2024 36.90 37.15 36.73 36.76 5,865,418 -0.08(-0.22%)
Apr 19, 2024 36.47 36.86 36.40 36.84 2,132,047 +0.38(+1.04%)
Apr 18, 2024 36.12 36.57 36.09 36.46 2,594,018 +0.42(+1.17%)
Apr 17, 2024 36.21 36.36 35.83 36.04 2,428,345 -0.08(-0.22%)
Apr 16, 2024 36.16 36.30 36.01 36.12 1,542,002 -0.16(-0.44%)
Apr 15, 2024 36.65 37.04 36.12 36.28 4,748,251 -0.18(-0.49%)
Apr 12, 2024 36.25 36.51 36.13 36.46 2,258,633 +0.01(+0.03%)
Apr 11, 2024 36.56 36.67 35.96 36.45 2,889,412 -0.10(-0.27%)
Apr 10, 2024 37.45 37.45 36.50 36.55 4,487,559 -1.25(-3.31%)
Apr 09, 2024 37.66 37.82 37.18 37.80 2,018,047 +0.14(+0.37%)
Apr 08, 2024 37.65 37.87 37.52 37.66 3,060,087 +0.02(+0.05%)
Apr 05, 2024 37.43 37.86 37.35 37.64 2,278,363 +0.12(+0.32%)
Apr 04, 2024 37.82 37.95 37.30 37.52 2,201,843 -0.03(-0.08%)
Apr 03, 2024 37.50 37.83 37.50 37.55 3,862,031 +0.03(+0.08%)
Apr 02, 2024 37.75 37.95 37.46 37.52 2,858,676 -0.36(-0.95%)
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.