Power Corp of Canada (POW.PR.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 22.59 | 0.18 | 0.80 | 22.49 | 22.67 | 22.49 | 5983 |
| 1721943600 | 22.41 | 0.04 | 0.18 | 22.39 | 22.41 | 22.39 | 3615 |
| 1721857200 | 22.37 | 0.2 | 0.90 | 22.2 | 22.37 | 22.19 | 4700 |
| 1721770800 | 22.17 | 0.05 | 0.23 | 22.15 | 22.2 | 22.14 | 7520 |
| 1721684400 | 22.12 | 0.21 | 0.96 | 21.96 | 22.12 | 21.95 | 2005 |
| 1721425200 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1721338800 | 21.91 | -0.08 | -0.36 | 21.9 | 21.91 | 21.88 | 1100 |
| 1721252400 | 21.99 | -0.01 | -0.05 | 21.75 | 21.99 | 21.75 | 700 |
| 1721166000 | 22 | 0.32 | 1.48 | 21.89 | 22 | 21.88 | 2700 |
| 1721079600 | 21.68 | -0.12 | -0.55 | 21.88 | 21.88 | 21.68 | 1220 |
| 1720820400 | 21.8 | -0.09 | -0.41 | 21.93 | 21.93 | 21.8 | 1728 |
| 1720734000 | 21.89 | 0.24 | 1.11 | 21.67 | 21.89 | 21.67 | 4660 |
| 1720647600 | 21.65 | 0.03 | 0.14 | 21.6 | 21.65 | 21.6 | 5609 |
| 1720561200 | 21.62 | 0 | 0.00 | 21.62 | 21.62 | 21.62 | 0 |
| 1720474800 | 21.62 | 0.07 | 0.32 | 21.38 | 21.62 | 21.38 | 3046 |
| 1720215600 | 21.55 | -0.07 | -0.32 | 21.77 | 21.77 | 21.55 | 2200 |
| 1720129200 | 21.62 | 0.23 | 1.08 | 21.28 | 21.62 | 21.28 | 1700 |
| 1720042800 | 21.39 | 0.09 | 0.42 | 21.21 | 21.4 | 21.21 | 700 |
| 1719956400 | 21.3 | -0.09 | -0.42 | 21.16 | 21.3 | 21.16 | 1302 |
| 1719610800 | 21.39 | 0.26 | 1.23 | 21.17 | 21.39 | 21.17 | 6001 |
| 1719524400 | 21.13 | 0.21 | 1.00 | 21 | 21.13 | 21 | 1950 |
| 1719438000 | 20.92 | 0 | 0.00 | 20.91 | 20.92 | 20.91 | 700 |
| 1719351600 | 20.92 | -0.17 | -0.81 | 21.2 | 21.2 | 20.89 | 3419 |
| 1719265200 | 21.09 | 0.09 | 0.43 | 20.73 | 21.09 | 20.73 | 5100 |
| 1719006000 | 21 | -0.24 | -1.13 | 21.16 | 21.16 | 21 | 2200 |
| 1718919600 | 21.24 | 0.03 | 0.14 | 21.51 | 21.51 | 21.01 | 6338 |
| 1718833200 | 21.21 | 0.08 | 0.38 | 21.15 | 21.21 | 21.11 | 5400 |
| 1718746800 | 21.13 | -0.02 | -0.09 | 21.21 | 21.21 | 21.11 | 3242 |
| 1718660400 | 21.15 | -0.27 | -1.26 | 21.31 | 21.31 | 21.11 | 5797 |
| 1718401200 | 21.42 | 0.01 | 0.05 | 21.41 | 21.42 | 21.41 | 3300 |
| 1718314800 | 21.41 | -0.29 | -1.34 | 21.67 | 21.67 | 21.41 | 34295 |
| 1718228400 | 21.7 | -0.09 | -0.41 | 21.78 | 21.78 | 21.7 | 1540 |
| 1718142000 | 21.79 | -0.1 | -0.46 | 21.79 | 21.79 | 21.79 | 2490 |
| 1718055600 | 21.89 | 0.05 | 0.23 | 21.87 | 21.9 | 21.84 | 1000 |
| 1717796400 | 21.84 | -0.04 | -0.18 | 21.96 | 21.96 | 21.84 | 5570 |
| 1717710000 | 21.88 | 0.08 | 0.37 | 22.04 | 22.04 | 21.85 | 5100 |
| 1717623600 | 21.8 | 0.03 | 0.14 | 21.82 | 21.82 | 21.8 | 5300 |
| 1717537200 | 21.77 | -0.01 | -0.05 | 21.77 | 21.77 | 21.77 | 275 |
| 1717450800 | 21.78 | -0.14 | -0.64 | 21.95 | 21.96 | 21.78 | 1300 |
| 1717191600 | 21.92 | 0.01 | 0.05 | 21.77 | 21.92 | 21.77 | 1483 |
| 1717105200 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1717018800 | 21.91 | -0.11 | -0.50 | 22 | 22 | 21.91 | 2300 |
| 1716932400 | 22.02 | -0.04 | -0.18 | 22 | 22.03 | 22 | 3800 |
| 1716846000 | 22.06 | 0.25 | 1.15 | 21.65 | 22.06 | 21.65 | 7802 |
| 1716586800 | 21.81 | -0.05 | -0.23 | 21.9 | 21.9 | 21.81 | 3442 |
| 1716500400 | 21.86 | -0.02 | -0.09 | 21.88 | 21.88 | 21.8 | 14235 |
| 1716414000 | 21.88 | -0.01 | -0.05 | 21.88 | 22 | 21.79 | 2870 |
| 1716327600 | 21.89 | 0.01 | 0.05 | 21.9 | 21.9 | 21.89 | 500 |
| 1715982000 | 21.88 | -0.12 | -0.55 | 22.23 | 22.23 | 21.88 | 970 |
| 1715895600 | 22 | 0.01 | 0.05 | 21.94 | 22 | 21.94 | 1500 |
| 1715809200 | 21.99 | 0.2 | 0.92 | 21.96 | 21.99 | 21.9 | 78946 |
| 1715722800 | 21.79 | -0.15 | -0.68 | 22 | 22 | 21.79 | 1738 |
| 1715636400 | 21.94 | 0.13 | 0.60 | 21.81 | 21.94 | 21.8 | 3820 |
| 1715377200 | 21.81 | 0.2 | 0.93 | 21.8 | 21.81 | 21.8 | 1200 |
| 1715290800 | 21.61 | -0.09 | -0.41 | 21.63 | 21.68 | 21.61 | 2100 |
| 1715204400 | 21.7 | -0.01 | -0.05 | 21.7 | 21.7 | 21.7 | 700 |
| 1715118000 | 21.71 | 0.12 | 0.56 | 21.74 | 21.75 | 21.71 | 1900 |
| 1715031600 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1714772400 | 21.59 | 0.12 | 0.56 | 21.5 | 21.59 | 21.5 | 3100 |
| 1714686000 | 21.47 | 0.39 | 1.85 | 20.94 | 21.51 | 20.94 | 7822 |
| 1714599600 | 21.08 | 0.07 | 0.33 | 20.96 | 21.08 | 20.96 | 719 |
| 1714513200 | 21.01 | -0.15 | -0.71 | 20.78 | 21.01 | 20.78 | 5763 |
| 1714426800 | 21.16 | 0.28 | 1.34 | 20.94 | 21.16 | 20.94 | 10380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
