Skip to main content

Power Corporation of Canada (TSX: POW )

44.37 +0.36 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 44.11 44.60 44.00 44.37 572,386 +0.36(+0.82%)
Oct 31, 2024 44.30 44.36 43.69 44.01 1,813,029 -0.40(-0.90%)
Oct 30, 2024 44.70 44.83 44.36 44.41 1,342,800 -0.41(-0.91%)
Oct 29, 2024 44.60 44.86 44.49 44.82 3,457,909 +0.08(+0.18%)
Oct 28, 2024 44.30 44.81 44.15 44.74 2,192,443 +0.59(+1.34%)
Oct 25, 2024 44.24 44.50 43.98 44.15 993,816 -0.17(-0.38%)
Oct 24, 2024 44.21 44.44 44.01 44.32 1,041,485 -0.01(-0.02%)
Oct 23, 2024 44.07 44.38 43.89 44.33 1,674,385 +0.13(+0.29%)
Oct 22, 2024 44.30 44.35 43.90 44.20 1,787,441 -0.24(-0.54%)
Oct 21, 2024 44.36 44.54 44.17 44.44 4,289,991 +0.05(+0.11%)
Oct 18, 2024 44.28 44.40 44.06 44.39 3,800,814 +0.14(+0.32%)
Oct 17, 2024 44.22 44.44 44.14 44.25 2,968,350 +0.05(+0.11%)
Oct 16, 2024 44.24 44.39 44.11 44.20 1,649,971 -0.09(-0.20%)
Oct 15, 2024 44.44 44.44 44.02 44.29 5,835,201 +0.10(+0.23%)
Oct 11, 2024 44.19 0 +0.39(+0.89%)
Oct 10, 2024 43.59 43.90 43.47 43.80 2,137,580 +0.17(+0.39%)
Oct 09, 2024 43.13 43.68 43.12 43.63 2,048,913 +0.50(+1.16%)
Oct 08, 2024 43.25 43.48 42.81 43.13 2,763,202 -0.12(-0.28%)
Oct 07, 2024 43.36 43.53 42.84 43.25 5,761,675 -0.18(-0.41%)
Oct 04, 2024 43.23 44.01 43.13 43.43 5,178,693 +0.48(+1.12%)
Oct 03, 2024 42.80 43.13 42.62 42.95 4,139,192 +0.01(+0.02%)
Oct 02, 2024 42.45 43.01 42.44 42.94 2,425,030 +0.42(+0.99%)
Oct 01, 2024 42.59 42.67 42.23 42.52 8,522,565 -0.14(-0.33%)
Sep 30, 2024 42.31 42.79 42.24 42.66 2,803,903 +0.23(+0.54%)
Sep 27, 2024 42.75 43.09 42.25 42.43 7,749,502 -0.83(-1.92%)
Sep 26, 2024 43.03 43.53 43.01 43.26 3,227,405 +0.15(+0.35%)
Sep 25, 2024 42.88 43.15 42.86 43.11 2,368,909 +0.23(+0.54%)
Sep 24, 2024 43.15 43.20 42.68 42.88 3,828,003 -0.26(-0.60%)
Sep 23, 2024 42.96 43.21 42.65 43.14 3,197,970 +0.52(+1.22%)
Sep 20, 2024 42.71 43.23 42.46 42.62 9,034,647 -0.27(-0.63%)
Sep 19, 2024 42.75 42.98 42.57 42.89 3,217,937 +0.39(+0.92%)
Sep 18, 2024 42.52 42.69 42.17 42.50 3,057,272 -0.01(-0.02%)
Sep 17, 2024 42.47 42.70 42.19 42.51 7,425,473 +0.16(+0.38%)
Sep 16, 2024 42.25 42.45 42.10 42.35 2,655,652 +0.24(+0.57%)
Sep 13, 2024 42.07 42.22 41.85 42.11 2,037,803 +0.15(+0.36%)
Sep 12, 2024 41.74 42.09 41.41 41.96 2,422,843 +0.26(+0.62%)
Sep 11, 2024 41.80 42.01 41.17 41.70 1,935,013 -0.13(-0.31%)
Sep 10, 2024 41.40 41.87 40.92 41.83 2,543,842 +0.46(+1.11%)
Sep 09, 2024 41.39 41.87 41.35 41.37 3,227,744 +0.17(+0.41%)
Sep 06, 2024 41.22 41.38 40.70 41.20 3,420,754 -0.04(-0.10%)
Sep 05, 2024 42.07 42.20 40.85 41.24 3,106,575 -0.76(-1.81%)
Sep 04, 2024 41.50 42.04 41.19 42.00 1,915,902 +0.36(+0.86%)
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.