Power Corp of Canada (POW.PR.B)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 21.62 | 0.08 | 0.37 | 21.5 | 21.62 | 21.5 | 2148 |
| 1721943600 | 21.54 | 0.38 | 1.80 | 21.32 | 21.54 | 21.32 | 6000 |
| 1721857200 | 21.16 | 0.09 | 0.43 | 21.13 | 21.16 | 21.13 | 3969 |
| 1721770800 | 21.07 | 0.07 | 0.33 | 21 | 21.07 | 21 | 2000 |
| 1721684400 | 21 | 0.1 | 0.48 | 20.9 | 21 | 20.9 | 6100 |
| 1721425200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1721338800 | 20.9 | -0.05 | -0.24 | 20.97 | 20.97 | 20.9 | 1614 |
| 1721252400 | 20.95 | -0.02 | -0.10 | 20.96 | 20.97 | 20.95 | 900 |
| 1721166000 | 20.97 | 0.03 | 0.14 | 20.96 | 20.97 | 20.96 | 1953 |
| 1721079600 | 20.94 | 0.02 | 0.10 | 20.95 | 20.95 | 20.91 | 2300 |
| 1720820400 | 20.92 | 0.01 | 0.05 | 20.9 | 20.92 | 20.83 | 2500 |
| 1720734000 | 20.91 | 0.11 | 0.53 | 20.87 | 20.91 | 20.76 | 3000 |
| 1720647600 | 20.8 | -0.04 | -0.19 | 20.84 | 20.84 | 20.8 | 1300 |
| 1720561200 | 20.84 | 0.21 | 1.02 | 20.75 | 20.84 | 20.75 | 400 |
| 1720474800 | 20.63 | 0 | 0.00 | 20.63 | 20.63 | 20.63 | 0 |
| 1720215600 | 20.63 | 0.08 | 0.39 | 20.68 | 20.71 | 20.63 | 3300 |
| 1720129200 | 20.55 | 0.06 | 0.29 | 20.55 | 20.55 | 20.55 | 1500 |
| 1720042800 | 20.49 | 0.06 | 0.29 | 20.475 | 20.56 | 20.475 | 7294 |
| 1719956400 | 20.43 | 0.02 | 0.10 | 20.49 | 20.49 | 20.42 | 2812 |
| 1719610800 | 20.41 | 0.21 | 1.04 | 20.25 | 20.41 | 20.25 | 6118 |
| 1719524400 | 20.2 | 0.18 | 0.90 | 20.09 | 20.2 | 20.09 | 1623 |
| 1719438000 | 20.02 | 0.06 | 0.30 | 20 | 20.06 | 20 | 9000 |
| 1719351600 | 19.96 | -0.1 | -0.50 | 20.06 | 20.06 | 19.96 | 3105 |
| 1719265200 | 20.06 | 0.11 | 0.55 | 20.02 | 20.06 | 20.02 | 1400 |
| 1719006000 | 19.95 | -0.2 | -0.99 | 19.94 | 19.97 | 19.9 | 4650 |
| 1718919600 | 20.15 | 0.11 | 0.55 | 20.145 | 20.15 | 20.14 | 1200 |
| 1718833200 | 20.04 | -0.09 | -0.45 | 20.18 | 20.18 | 20.04 | 8100 |
| 1718746800 | 20.13 | -0.04 | -0.20 | 20.05 | 20.13 | 20.05 | 1650 |
| 1718660400 | 20.17 | -0.23 | -1.13 | 20.5 | 20.5 | 20.17 | 5280 |
| 1718401200 | 20.4 | -0.04 | -0.20 | 20.4 | 20.46 | 20.4 | 2300 |
| 1718314800 | 20.44 | -0.11 | -0.54 | 20.51 | 20.51 | 20.44 | 3700 |
| 1718228400 | 20.55 | 0.04 | 0.20 | 20.38 | 20.7 | 20.38 | 29235 |
| 1718142000 | 20.51 | -0.14 | -0.68 | 20.65 | 20.65 | 20.51 | 1500 |
| 1718055600 | 20.65 | -0.01 | -0.05 | 20.7 | 20.7 | 20.65 | 900 |
| 1717796400 | 20.66 | -0.03 | -0.14 | 20.75 | 20.75 | 20.63 | 3100 |
| 1717710000 | 20.69 | 0.07 | 0.34 | 20.65 | 20.7 | 20.63 | 5050 |
| 1717623600 | 20.62 | 0 | 0.00 | 20.67 | 20.7 | 20.6 | 8550 |
| 1717537200 | 20.62 | -0.01 | -0.05 | 20.59 | 20.62 | 20.59 | 4421 |
| 1717450800 | 20.63 | 0.02 | 0.10 | 20.7 | 20.7 | 20.63 | 1100 |
| 1717191600 | 20.61 | -0.13 | -0.63 | 20.75 | 20.75 | 20.61 | 400 |
| 1717105200 | 20.74 | -0.13 | -0.62 | 20.72 | 20.74 | 20.72 | 9000 |
| 1717018800 | 20.87 | -0.13 | -0.62 | 20.94 | 20.94 | 20.86 | 3600 |
| 1716932400 | 21 | 0 | 0.00 | 21.05 | 21.05 | 21 | 1350 |
| 1716846000 | 21 | 0.17 | 0.82 | 20.99 | 21 | 20.88 | 6561 |
| 1716586800 | 20.83 | -0.1 | -0.48 | 20.83 | 20.83 | 20.83 | 100 |
| 1716500400 | 20.93 | 0.05 | 0.24 | 20.81 | 20.93 | 20.81 | 4550 |
| 1716414000 | 20.88 | 0.07 | 0.34 | 20.8 | 20.88 | 20.8 | 3000 |
| 1716327600 | 20.81 | -0.1 | -0.48 | 20.81 | 20.81 | 20.81 | 202 |
| 1715982000 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 174 |
| 1715895600 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1715809200 | 20.91 | 0.12 | 0.58 | 20.82 | 20.93 | 20.82 | 1500 |
| 1715722800 | 20.79 | 0.19 | 0.92 | 20.77 | 20.79 | 20.77 | 1000 |
| 1715636400 | 20.6 | -0.1 | -0.48 | 20.6 | 20.6 | 20.6 | 700 |
| 1715377200 | 20.7 | -0.05 | -0.24 | 20.68 | 20.7 | 20.68 | 900 |
| 1715290800 | 20.75 | 0.05 | 0.24 | 20.71 | 20.75 | 20.71 | 800 |
| 1715204400 | 20.7 | -0.06 | -0.29 | 20.61 | 20.7 | 20.55 | 7600 |
| 1715118000 | 20.76 | -0.06 | -0.29 | 20.75 | 20.76 | 20.75 | 600 |
| 1715031600 | 20.82 | 0.36 | 1.76 | 20.6 | 20.82 | 20.6 | 4894 |
| 1714772400 | 20.46 | 0.08 | 0.39 | 20.28 | 20.47 | 20.28 | 2100 |
| 1714686000 | 20.38 | 0.18 | 0.89 | 20.28 | 20.38 | 20.2 | 4856 |
| 1714599600 | 20.2 | 0.28 | 1.41 | 19.73 | 20.2 | 19.73 | 10872 |
| 1714513200 | 19.92 | 0.07 | 0.35 | 19.74 | 19.92 | 19.73 | 41766 |
| 1714426800 | 19.85 | 0.14 | 0.71 | 19.69 | 19.85 | 19.68 | 3678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
