Power Corp of Canada (POW.PR.C)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721857200 | 23.25 | 0.01 | 0.04 | 23.12 | 23.25 | 23.12 | 500 |
| 1721770800 | 23.24 | 0.24 | 1.04 | 23.23 | 23.25 | 23.23 | 1863 |
| 1721684400 | 23 | 0 | 0.00 | 22.94 | 23 | 22.94 | 571 |
| 1721425200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1721338800 | 23 | 0 | 0.00 | 23.1 | 23.1 | 23 | 1100 |
| 1721252400 | 23 | -0.03 | -0.13 | 23.01 | 23.01 | 23 | 1200 |
| 1721166000 | 23.03 | 0.07 | 0.30 | 22.91 | 23.06 | 22.91 | 3008 |
| 1721079600 | 22.96 | -0.06 | -0.26 | 23.02 | 23.02 | 22.96 | 2800 |
| 1720820400 | 23.02 | -0.07 | -0.30 | 23.08 | 23.11 | 23.02 | 3466 |
| 1720734000 | 23.09 | 0.16 | 0.70 | 22.99 | 23.1 | 22.99 | 1500 |
| 1720647600 | 22.93 | 0.07 | 0.31 | 22.91 | 22.93 | 22.91 | 2108 |
| 1720561200 | 22.86 | 0.06 | 0.26 | 22.8 | 22.86 | 22.8 | 2200 |
| 1720474800 | 22.8 | 0.16 | 0.71 | 22.77 | 22.82 | 22.77 | 5800 |
| 1720215600 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.6 | 3700 |
| 1720129200 | 22.64 | 0.2 | 0.89 | 22.64 | 22.64 | 22.6 | 6000 |
| 1720042800 | 22.44 | 0.01 | 0.04 | 22.5 | 22.51 | 22.44 | 5500 |
| 1719956400 | 22.43 | 0.05 | 0.22 | 22.22 | 22.5 | 22.22 | 6580 |
| 1719610800 | 22.38 | 0.23 | 1.04 | 22.01 | 22.38 | 22.01 | 5022 |
| 1719524400 | 22.15 | 0.15 | 0.68 | 22.15 | 22.15 | 22.15 | 1550 |
| 1719438000 | 22 | 0.07 | 0.32 | 22 | 22.06 | 22 | 1600 |
| 1719351600 | 21.93 | 0.03 | 0.14 | 22.01 | 22.01 | 21.8 | 9951 |
| 1719265200 | 21.9 | -0.02 | -0.09 | 21.89 | 21.9 | 21.89 | 700 |
| 1719006000 | 21.92 | -0.18 | -0.81 | 22.01 | 22.55 | 21.92 | 2900 |
| 1718919600 | 22.1 | 0.12 | 0.55 | 21.96 | 22.1 | 21.85 | 12410 |
| 1718833200 | 21.98 | -0.02 | -0.09 | 22.06 | 22.1 | 21.98 | 3956 |
| 1718746800 | 22 | -0.18 | -0.81 | 22.1 | 22.2 | 22 | 1200 |
| 1718660400 | 22.18 | -0.12 | -0.54 | 22 | 22.18 | 21.98 | 9015 |
| 1718401200 | 22.3 | -0.1 | -0.45 | 22.5 | 22.5 | 22.2 | 2250 |
| 1718314800 | 22.4 | -0.1 | -0.44 | 22.35 | 22.4 | 22.25 | 3103 |
| 1718228400 | 22.5 | -0.14 | -0.62 | 22.55 | 22.55 | 22.5 | 1400 |
| 1718142000 | 22.64 | 0.03 | 0.13 | 22.61 | 22.64 | 22.61 | 2167 |
| 1718055600 | 22.61 | 0.05 | 0.22 | 22.67 | 22.67 | 22.61 | 2700 |
| 1717796400 | 22.56 | -0.04 | -0.18 | 22.61 | 22.75 | 22.55 | 6553 |
| 1717710000 | 22.6 | 0.04 | 0.18 | 22.57 | 22.61 | 22.57 | 3715 |
| 1717623600 | 22.56 | 0.01 | 0.04 | 22.57 | 22.58 | 22.56 | 500 |
| 1717537200 | 22.55 | -0.08 | -0.35 | 22.51 | 22.56 | 22.5 | 5100 |
| 1717450800 | 22.63 | 0.12 | 0.53 | 22.6 | 22.66 | 22.55 | 4800 |
| 1717191600 | 22.51 | -0.04 | -0.18 | 22.56 | 22.63 | 22.46 | 2686 |
| 1717105200 | 22.55 | -0.2 | -0.88 | 22.7 | 22.71 | 22.55 | 4200 |
| 1717018800 | 22.75 | -0.03 | -0.13 | 22.67 | 22.9 | 22.67 | 2422 |
| 1716932400 | 22.78 | -0.21 | -0.91 | 22.78 | 22.78 | 22.78 | 106 |
| 1716846000 | 22.99 | 0.31 | 1.37 | 22.7 | 22.99 | 22.7 | 13076 |
| 1716586800 | 22.68 | -0.17 | -0.74 | 22.7 | 22.7 | 22.65 | 5306 |
| 1716500400 | 22.85 | 0.1 | 0.44 | 22.85 | 22.85 | 22.85 | 1602 |
| 1716414000 | 22.75 | 0.15 | 0.66 | 22.9 | 22.9 | 22.75 | 1261 |
| 1716327600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1715982000 | 22.6 | -0.4 | -1.74 | 22.95 | 22.95 | 22.6 | 2995 |
| 1715895600 | 23 | 0.16 | 0.70 | 23 | 23 | 23 | 800 |
| 1715809200 | 22.84 | 0.11 | 0.48 | 22.75 | 22.9 | 22.75 | 77360 |
| 1715722800 | 22.73 | 0.03 | 0.13 | 22.54 | 22.73 | 22.54 | 600 |
| 1715636400 | 22.7 | 0.06 | 0.27 | 22.52 | 22.7 | 22.52 | 3004 |
| 1715377200 | 22.64 | 0.06 | 0.27 | 22.6 | 22.67 | 22.6 | 6000 |
| 1715290800 | 22.58 | 0.03 | 0.13 | 22.59 | 22.59 | 22.42 | 2779 |
| 1715204400 | 22.55 | -0.04 | -0.18 | 22.59 | 22.59 | 22.55 | 1900 |
| 1715118000 | 22.59 | -0.14 | -0.62 | 22.61 | 22.67 | 22.59 | 4200 |
| 1715031600 | 22.73 | 0.34 | 1.52 | 22.4 | 22.73 | 22.4 | 5521 |
| 1714772400 | 22.39 | 0.09 | 0.40 | 22.39 | 22.39 | 22.39 | 700 |
| 1714686000 | 22.3 | 0.43 | 1.97 | 21.65 | 22.3 | 21.65 | 1565 |
| 1714599600 | 21.87 | 0.02 | 0.09 | 21.51 | 22.2 | 21.51 | 14900 |
| 1714513200 | 21.85 | 0.05 | 0.23 | 21.81 | 21.95 | 21.8 | 3169 |
| 1714426800 | 21.8 | 0.05 | 0.23 | 21.74 | 21.8 | 21.74 | 783 |
| 1714167600 | 21.75 | 0.2 | 0.93 | 21.55 | 21.75 | 21.55 | 1685 |
| 1714081200 | 21.55 | 0.12 | 0.56 | 21.45 | 21.7 | 21.45 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
