Power Corp of Canada (POW.PR.G)
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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 23.88 | 0.03 | 0.13 | 23.88 | 23.88 | 23.88 | 1000 |
| 1740696000 | 23.85 | 0.13 | 0.55 | 23.71 | 23.85 | 23.71 | 3686 |
| 1740609600 | 23.72 | -0.04 | -0.17 | 23.76 | 23.76 | 23.72 | 2469 |
| 1740523200 | 23.76 | -0.06 | -0.25 | 23.71 | 23.76 | 23.71 | 4000 |
| 1740436800 | 23.82 | 0.07 | 0.29 | 23.76 | 23.82 | 23.75 | 3900 |
| 1740177600 | 23.75 | -0.07 | -0.29 | 23.75 | 23.75 | 23.75 | 5450 |
| 1740091200 | 23.82 | 0.07 | 0.29 | 23.84 | 23.85 | 23.82 | 1500 |
| 1740004800 | 23.75 | 0.13 | 0.55 | 23.66 | 23.8 | 23.65 | 7643 |
| 1739918400 | 23.62 | -0.03 | -0.13 | 23.62 | 23.65 | 23.62 | 1744 |
| 1739572800 | 23.65 | 0.04 | 0.17 | 23.66 | 23.66 | 23.6 | 5552 |
| 1739486400 | 23.61 | 0.01 | 0.04 | 23.61 | 23.61 | 23.56 | 26908 |
| 1739400000 | 23.6 | -0.05 | -0.21 | 23.61 | 23.61 | 23.6 | 15272 |
| 1739313600 | 23.65 | 0.1 | 0.42 | 23.63 | 23.65 | 23.61 | 5453 |
| 1739227200 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 44 |
| 1738968000 | 23.55 | -0.05 | -0.21 | 23.6 | 23.63 | 23.55 | 3364 |
| 1738881600 | 23.6 | 0.05 | 0.21 | 23.6 | 23.6 | 23.6 | 631 |
| 1738795200 | 23.55 | 0 | 0.00 | 23.55 | 23.61 | 23.55 | 7389 |
| 1738708800 | 23.55 | 0.05 | 0.21 | 23.59 | 23.59 | 23.55 | 1778 |
| 1738622400 | 23.5 | -0.07 | -0.30 | 23.52 | 23.53 | 23.5 | 6212 |
| 1738363200 | 23.57 | 0.16 | 0.68 | 23.26 | 23.57 | 23.26 | 7679 |
| 1738276800 | 23.41 | -0.01 | -0.04 | 23.4 | 23.41 | 23.39 | 2300 |
| 1738190400 | 23.42 | -0.18 | -0.76 | 23.51 | 23.52 | 23.42 | 14800 |
| 1738104000 | 23.6 | 0.1 | 0.43 | 23.54 | 23.6 | 23.53 | 5214 |
| 1738017600 | 23.5 | 0.01 | 0.04 | 23.48 | 23.53 | 23.48 | 3807 |
| 1737758400 | 23.49 | -0.01 | -0.04 | 23.45 | 23.5 | 23.45 | 12800 |
| 1737672000 | 23.5 | -0.08 | -0.34 | 23.45 | 23.5 | 23.45 | 3545 |
| 1737585600 | 23.58 | 0.13 | 0.55 | 23.4 | 23.58 | 23.4 | 500 |
| 1737499200 | 23.45 | -0.03 | -0.13 | 23.5 | 23.5 | 23.45 | 1300 |
| 1737412800 | 23.48 | -0.01 | -0.04 | 23.49 | 23.5 | 23.48 | 1200 |
| 1737153600 | 23.49 | 0.1 | 0.43 | 23.47 | 23.55 | 23.47 | 6628 |
| 1737067200 | 23.39 | 0.02 | 0.09 | 23.38 | 23.42 | 23.35 | 14604 |
| 1736980800 | 23.37 | 0.08 | 0.34 | 23.19 | 23.37 | 23.19 | 5000 |
| 1736894400 | 23.29 | 0.12 | 0.52 | 23.25 | 23.3 | 23.2 | 11463 |
| 1736808000 | 23.17 | -0.03 | -0.13 | 23.17 | 23.17 | 23.17 | 320 |
| 1736548800 | 23.2 | 0.01 | 0.04 | 23.15 | 23.2 | 23.15 | 53983 |
| 1736462400 | 23.19 | 0.09 | 0.39 | 23.1 | 23.21 | 23 | 21500 |
| 1736376000 | 23.1 | -0.05 | -0.22 | 23.2 | 23.2 | 23.02 | 14774 |
| 1736289600 | 23.15 | -0.05 | -0.22 | 23.09 | 23.24 | 23.09 | 11655 |
| 1736203200 | 23.2 | 0.22 | 0.96 | 23.01 | 23.26 | 23.01 | 7066 |
| 1735944000 | 22.98 | 0.04 | 0.17 | 23 | 23 | 22.94 | 3689 |
| 1735857600 | 22.94 | 0 | 0.00 | 22.94 | 22.94 | 22.94 | 0 |
| 1735684800 | 22.94 | 0.24 | 1.06 | 22.79 | 22.94 | 22.72 | 14773 |
| 1735598400 | 22.7 | 0.04 | 0.18 | 22.54 | 22.7 | 22.54 | 4421 |
| 1735339200 | 22.66 | -0.23 | -1.00 | 22.91 | 22.91 | 22.66 | 6264 |
| 1735069200 | 22.89 | -0.18 | -0.78 | 22.46 | 22.89 | 22.46 | 4000 |
| 1734993600 | 23.07 | 0.02 | 0.09 | 23.16 | 23.17 | 23.07 | 3213 |
| 1734734400 | 23.05 | 0.05 | 0.22 | 22.88 | 23.05 | 22.88 | 8500 |
| 1734648000 | 23 | -0.26 | -1.12 | 23.17 | 23.17 | 23 | 3600 |
| 1734561600 | 23.26 | -0.08 | -0.34 | 23.35 | 23.35 | 23.25 | 4619 |
| 1734475200 | 23.34 | -0.1 | -0.43 | 23.41 | 23.42 | 23.33 | 15759 |
| 1734388800 | 23.44 | 0.11 | 0.47 | 23.35 | 23.44 | 23.35 | 3459 |
| 1734129600 | 23.33 | -0.1 | -0.43 | 23.43 | 23.43 | 23.33 | 1740 |
| 1734043200 | 23.43 | 0.17 | 0.73 | 23.31 | 23.43 | 23.31 | 4400 |
| 1733956800 | 23.26 | 0.04 | 0.17 | 23.2 | 23.26 | 23.2 | 3100 |
| 1733870400 | 23.22 | 0.19 | 0.83 | 23.11 | 23.25 | 23.1 | 5811 |
| 1733784000 | 23.03 | 0.21 | 0.92 | 22.89 | 23.03 | 22.89 | 18296 |
| 1733524800 | 22.82 | 0.17 | 0.75 | 22.75 | 22.82 | 22.7 | 33362 |
| 1733438400 | 22.65 | -0.07 | -0.31 | 22.83 | 22.83 | 22.65 | 8125 |
| 1733352000 | 22.72 | -0.02 | -0.09 | 22.76 | 22.77 | 22.68 | 6500 |
| 1733265600 | 22.74 | -0.03 | -0.13 | 22.86 | 22.86 | 22.73 | 8032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
