Power Corp of Canada Historical Data - POW.PR.G | ADVFN

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.G)
Power Corp of Canada (POW.PR.G) Historical

Power Corp of Canada (POW.PR.G)

20.52

0.06

(0.293255%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	20.52	0.06	0.29	20.51	20.52	20.51	883
1713994800	20.46	-0.07	-0.34	20.5	20.52	20.46	4225
1713908400	20.53	0.03	0.15	20.6	20.61	20.5	5500
1713822000	20.5	-0.05	-0.24	20.5	20.5	20.48	1796
1713562800	20.55	-0.27	-1.30	20.63	20.63	20.55	6175
1713476400	20.82	-0.04	-0.19	20.85	20.85	20.82	1692
1713390000	20.86	-0.14	-0.67	20.9	20.9	20.85	2800
1713303600	21	0.15	0.72	21	21	21	9900
1713217200	20.85	-0.13	-0.62	21.05	21.05	20.85	700
1712958000	20.98	-0.38	-1.78	21.08	21.13	20.98	2666
1712871600	21.36	0.21	0.99	21.36	21.36	21.36	323
1712785200	21.15	-0.1	-0.47	21.14	21.2	21.14	1760
1712698800	21.25	0.06	0.28	21.25	21.29	21.25	3200
1712612400	21.19	-0.01	-0.05	21.25	21.25	21.19	300
1712353200	21.2	0.24	1.15	21.08	21.25	21.08	3800
1712266800	20.96	0	0.00	20.96	20.96	20.96	0
1712180400	20.96	-0.31	-1.46	21.25	21.25	20.96	7300
1712094000	21.27	-0.13	-0.61	21.38	21.38	21.27	6800
1712007600	21.4	-0.2	-0.93	21.45	21.45	21.4	1100
1711662000	21.6	0.35	1.65	21.26	21.6	21.25	4610
1711575600	21.25	-0.3	-1.39	21.28	21.29	21.25	8900
1711489200	21.55	0.09	0.42	21.5	21.55	21.5	113153
1711402800	21.46	-0.06	-0.28	21.53	21.53	21.46	2850
1711143600	21.52	0	0.00	21.52	21.52	21.52	0
1711057200	21.52	0.1	0.47	21.45	21.54	21.42	19308
1710970800	21.42	-0.05	-0.23	21.45	21.45	21.42	5400
1710884400	21.47	0.14	0.66	21.39	21.49	21.39	3200
1710798000	21.33	0.02	0.09	21.44	21.44	21.33	2302
1710538800	21.31	0.05	0.24	21.31	21.32	21.31	2200
1710452400	21.26	-0.04	-0.19	21.48	21.48	21.2	6600
1710366000	21.3	-0.09	-0.42	21.3	21.3	21.3	400
1710279600	21.39	0.09	0.42	21.45	21.45	21.35	2700
1710193200	21.3	0	0.00	21.3	21.3	21.3	0
1709937600	21.3	0.1	0.47	21.17	21.3	21.17	300
1709851200	21.2	-0.12	-0.56	21.32	21.32	21.2	1300
1709764800	21.32	0	0.00	21.32	21.32	21.32	200
1709678400	21.32	0.13	0.61	21.19	21.32	21.19	7600
1709592000	21.19	0.17	0.81	21.14	21.19	21.13	2066
1709332800	21.02	-0.1	-0.47	21.01	21.02	21.01	798
1709246400	21.12	0.12	0.57	21	21.12	21	41500
1709160000	21	0.1	0.48	20.99	21	20.95	1300
1709073600	20.9	-0.2	-0.95	20.99	21	20.9	900
1708987200	21.1	-0.04	-0.19	21.25	21.25	21.1	68850
1708728000	21.14	0.02	0.09	21.16	21.16	21.14	3050
1708641600	21.12	0.02	0.09	21.15	21.15	21	4708
1708555200	21.1	0.1	0.48	21.1	21.25	21.1	1425
1708468800	21	0.1	0.48	20.88	21.05	20.88	11002
1708123200	20.9	-0.15	-0.71	21	21	20.9	4775
1708036800	21.05	-0.01	-0.05	21.09	21.1	21.05	2300
1707950400	21.06	0	0.00	21.06	21.06	21.06	50
1707864000	21.06	0.11	0.53	20.95	21.06	20.9	3800
1707777600	20.95	-0.08	-0.38	21.04	21.04	20.95	3805
1707518400	21.03	0.09	0.43	21.07	21.07	21	2600
1707432000	20.94	-0.41	-1.92	21.37	21.37	20.94	8696
1707345600	21.35	0	0.00	21.35	21.35	21.35	0
1707259200	21.35	-0.02	-0.09	21.36	21.45	21.3	15995
1707172800	21.37	-0.08	-0.37	21.45	21.45	21.37	6290
1706913600	21.45	0	0.00	21.47	21.47	21.45	1200
1706827200	21.45	0.15	0.70	21.53	21.53	21.34	11850
1706740800	21.3	0	0.00	21.3	21.4	21.28	15945
1706654400	21.3	-0.04	-0.19	21.26	21.3	21.25	6907
1706568000	21.34	0.05	0.23	21.29	21.34	21.29	2691
1706308800	21.29	0.02	0.09	21.29	21.3	21.26	2500

Power Corp of Canada

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