Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Power Corp of Canada (POW.PR.C)
Power Corp of Canada (POW.PR.C) Historical

POW.PR.C Power Corp of Canada

22.00

-0.18 (-0.81%)

Jun 18 2024 - Closed

Delayed by 15 minutes

POW.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	22.00	-0.18	-0.81%	22.10	22.20	22.00	1,200
Jun 17 2024	22.18	-0.12	-0.54%	22.00	22.18	21.98	9,015
Jun 14 2024	22.30	-0.10	-0.45%	22.50	22.50	22.20	2,250
Jun 13 2024	22.40	-0.10	-0.44%	22.35	22.40	22.25	3,103
Jun 12 2024	22.50	-0.14	-0.62%	22.55	22.55	22.50	1,400
Jun 11 2024	22.64	0.03	0.13%	22.61	22.64	22.61	2,167
Jun 10 2024	22.61	0.05	0.22%	22.67	22.67	22.61	2,700
Jun 07 2024	22.56	-0.04	-0.18%	22.61	22.75	22.55	6,553
Jun 06 2024	22.60	0.04	0.18%	22.57	22.61	22.57	3,715
Jun 05 2024	22.56	0.01	0.04%	22.57	22.58	22.56	500
Jun 04 2024	22.55	-0.08	-0.35%	22.51	22.56	22.50	5,100
Jun 03 2024	22.63	0.12	0.53%	22.60	22.66	22.55	4,800
May 31 2024	22.51	-0.04	-0.18%	22.56	22.63	22.46	2,686
May 30 2024	22.55	-0.20	-0.88%	22.70	22.71	22.55	4,200
May 29 2024	22.75	-0.03	-0.13%	22.67	22.90	22.67	2,422
May 28 2024	22.78	-0.21	-0.91%	22.78	22.78	22.78	106
May 27 2024	22.99	0.31	1.37%	22.70	22.99	22.70	13,076
May 24 2024	22.68	-0.17	-0.74%	22.70	22.70	22.65	5,306
May 23 2024	22.85	0.10	0.44%	22.85	22.85	22.85	1,602
May 22 2024	22.75	0.15	0.66%	22.90	22.90	22.75	1,261
May 21 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0
May 17 2024	22.60	-0.40	-1.74%	22.95	22.95	22.60	2,995
May 16 2024	23.00	0.16	0.70%	23.00	23.00	23.00	800
May 15 2024	22.84	0.11	0.48%	22.75	22.90	22.75	77,360
May 14 2024	22.73	0.03	0.13%	22.54	22.73	22.54	600
May 13 2024	22.70	0.06	0.27%	22.52	22.70	22.52	3,004
May 10 2024	22.64	0.06	0.27%	22.60	22.67	22.60	6,000
May 09 2024	22.58	0.03	0.13%	22.59	22.59	22.42	2,779
May 08 2024	22.55	-0.04	-0.18%	22.59	22.59	22.55	1,900
May 07 2024	22.59	-0.14	-0.62%	22.61	22.67	22.59	4,200
May 06 2024	22.73	0.34	1.52%	22.40	22.73	22.40	5,521
May 03 2024	22.39	0.09	0.40%	22.39	22.39	22.39	700
May 02 2024	22.30	0.43	1.97%	21.65	22.30	21.65	1,565
May 01 2024	21.87	0.02	0.09%	21.51	22.20	21.51	14,900
Apr 30 2024	21.85	0.05	0.23%	21.81	21.95	21.80	3,169
Apr 29 2024	21.80	0.05	0.23%	21.74	21.80	21.74	783
Apr 26 2024	21.75	0.20	0.93%	21.55	21.75	21.55	1,685
Apr 25 2024	21.55	0.12	0.56%	21.45	21.70	21.45	300
Apr 24 2024	21.43	-0.22	-1.02%	22.58	22.58	21.39	21,631
Apr 23 2024	21.65	-0.10	-0.46%	21.80	21.80	21.58	2,900
Apr 22 2024	21.75	0.02	0.09%	21.80	21.80	21.75	400
Apr 19 2024	21.73	-0.31	-1.41%	22.00	22.00	21.73	8,607
Apr 18 2024	22.04	-0.11	-0.50%	22.48	22.48	22.04	2,525
Apr 17 2024	22.15	0.05	0.23%	22.15	22.15	22.05	5,000
Apr 16 2024	22.10	-0.40	-1.78%	22.06	22.15	22.06	1,673
Apr 15 2024	22.50	0.20	0.90%	22.06	22.50	22.06	662
Apr 12 2024	22.30	-0.21	-0.93%	22.60	22.62	22.30	1,130
Apr 11 2024	22.51	-0.24	-1.05%	22.51	22.51	22.51	100
Apr 10 2024	22.75	0.13	0.57%	22.67	22.75	22.64	5,804
Apr 09 2024	22.62	0.25	1.12%	22.62	22.62	22.62	100
Apr 08 2024	22.37	-0.23	-1.02%	22.37	22.37	22.37	600
Apr 05 2024	22.60	0.00	0.00%	22.45	22.60	22.45	850
Apr 04 2024	22.60	0.01	0.04%	22.59	22.60	22.59	600
Apr 03 2024	22.59	-0.01	-0.04%	22.61	22.61	22.55	2,700
Apr 02 2024	22.60	0.09	0.40%	22.85	22.85	22.60	965
Apr 01 2024	22.51	-0.14	-0.62%	22.46	22.51	22.46	301
Mar 28 2024	22.65	0.00	0.00%	22.60	22.65	22.50	8,400
Mar 27 2024	22.65	-0.13	-0.57%	22.80	22.80	22.57	2,599
Mar 26 2024	22.78	-0.18	-0.78%	22.78	22.78	22.78	100
Mar 25 2024	22.96	0.00	0.00%	22.97	22.99	22.96	2,045
Mar 22 2024	22.96	0.23	1.01%	22.89	23.04	22.89	9,280
Mar 21 2024	22.73	-0.04	-0.18%	22.74	22.74	22.65	1,900

Power Corp of Canada

Ebrd Green Bond Tf 1,5% ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions