Power Corp of Canada Historical Data - POW | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Power Corp of Canada (POW)

36.46

0.42

(1.17%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.27352297593	36.56	37.04	35.83	2773329	36.2849205	CS
4	-2.99	-7.57921419518	39.45	40.17	35.83	4397567	37.78095802	CS
12	-3.15	-7.95253723807	39.61	40.3	35.83	2843298	38.37937716	CS
26	1.67	4.80022995114	34.79	40.3	32.33	2808305	37.52532119	CS
52	1.06	2.99435028249	35.4	40.3	32.33	2989222	36.82162476	CS
156	1.94	5.61993047509	34.52	44.53	29.76	2584737	36.8373136	CS
260	4.46	13.9375	32	44.53	17.47	2358004	33.82970152	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	36.04	0	0.00	36.04	36.04	36.04	0
1713390000	36.04	-0.08	-0.22	36.21	36.36	35.83	2428345
1713303600	36.12	-0.16	-0.44	36.16	36.3	36.01	1542002
1713217200	36.28	-0.18	-0.49	36.65	37.04	36.12	4748251
1712958000	36.46	0.01	0.03	36.25	36.51	36.13	2258633
1712871600	36.45	-0.1	-0.27	36.56	36.67	35.96	2889412
1712785200	36.55	-1.25	-3.31	37.45	37.45	36.5	4487559
1712698800	37.8	0.14	0.37	37.66	37.82	37.18	2018047
1712612400	37.66	0.02	0.05	37.65	37.87	37.52	3060087
1712353200	37.64	0.12	0.32	37.43	37.86	37.35	2278363
1712266800	37.52	-0.03	-0.08	37.82	37.95	37.3	2201843
1712180400	37.55	0.03	0.08	37.5	37.83	37.5	3862031
1712094000	37.52	-0.36	-0.95	37.75	37.95	37.46	2858945
1712007600	37.88	-0.1	-0.26	37.94	38.02	37.6	6231478
1711662000	37.98	0.07	0.18	38.05	38.2	37.82	2603380
1711575600	37.91	-0.22	-0.58	37.79	37.91	37.45	6788265
1711489200	38.13	0.01	0.03	38.21	38.44	37.91	4538671
1711402800	38.12	0.14	0.37	37.99	38.28	37.85	5058946
1711143600	37.98	-1.84	-4.62	39.53	39.74	37.89	13315503
1711057200	39.82	0.55	1.40	39.45	40.17	39.37	10384017
1710970800	39.27	0.11	0.28	39.11	39.42	39.06	3743052
1710884400	39.16	0.39	1.01	38.95	39.25	38.7	2733265
1710798000	38.77	0.05	0.13	38.94	38.94	38.55	5816265
1710538800	38.72	0.06	0.16	38.59	38.95	38.57	6363109
1710452400	38.66	-0.36	-0.92	38.99	38.99	38.34	3445360
1710366000	39.02	0	0.00	39	39.24	38.81	2622501
1710279600	39.02	-0.1	-0.26	39.21	39.3	38.84	2583633
1710193200	39.12	-0.26	-0.66	39.27	39.32	39.02	2894758
1709937600	39.38	-0.87	-2.16	40.18	40.3	39.35	2449780
1709851200	40.25	0.98	2.50	39.4	40.3	39.25	1718757
1709764800	39.27	0.14	0.36	39.25	39.44	39.09	1293430
1709678400	39.13	-0.06	-0.15	39.24	39.46	39.04	2921238
1709592000	39.19	0.01	0.03	38.97	39.42	38.97	914985
1709332800	39.18	-0.03	-0.08	39.23	39.55	39.09	1350330
1709246400	39.21	0.3	0.77	39.06	39.51	38.87	6576273
1709160000	38.91	-0.03	-0.08	38.85	39.18	38.75	479113
1709073600	38.94	-0.08	-0.21	39.02	39.34	38.66	658775
1708987200	39.02	-0.88	-2.21	39.82	39.99	39.02	1369999
1708728000	39.9	0.29	0.73	39.75	40.07	39.75	1320627
1708641600	39.61	0.5	1.28	39.34	39.64	39.22	1458134
1708555200	39.11	0.44	1.14	38.62	39.17	38.55	2617983
1708468800	38.67	0.35	0.91	37.99	38.68	37.99	2534178
1708123200	38.32	0.2	0.52	38.15	38.48	38.15	988008
1708036800	38.12	0.14	0.37	38.01	38.6	37.88	1428497
1707950400	37.98	0.25	0.66	37.8	38.14	37.8	1305073
1707864000	37.73	-0.73	-1.90	38.1	38.25	37.27	1940651
1707777600	38.46	-0.03	-0.08	38.39	38.83	38.39	745694
1707518400	38.49	-0.22	-0.57	38.65	38.68	38.37	784963
1707432000	38.71	-0.4	-1.02	39.1	39.12	38.49	1614916
1707345600	39.11	0	0.00	39.11	39.11	39.11	0
1707259200	39.11	0.35	0.90	38.77	39.32	38.64	932720
1707172800	38.76	-0.29	-0.74	38.98	39.02	38.64	659431
1706913600	39.05	-0.07	-0.18	39.11	39.23	38.75	838855
1706827200	39.12	-0.07	-0.18	39.19	39.24	38.43	1164597
1706740800	39.19	-0.29	-0.73	39.43	39.5	39.11	1832980
1706654400	39.48	0.02	0.05	39.27	39.71	39.16	2916555
1706568000	39.46	-0.23	-0.58	39.63	39.7	39.32	473894
1706308800	39.69	0.28	0.71	39.48	39.74	39.36	885671
1706222400	39.41	-0.09	-0.23	39.61	39.73	39.35	2136153
1706136000	39.5	0.39	1.00	39.27	39.59	39.27	1941611
1706049600	39.11	0.03	0.08	39.15	39.29	38.95	1426463
1705963200	39.08	0.82	2.14	38.49	39.12	38.43	3717621
1705704000	38.26	0.49	1.30	37.87	38.31	37.68	1433636

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