S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

POW.PR.A Power Corp of Canada

21.89

0.01 (0.05%)

May 21 2024 - Closed

Delayed by 15 minutes

POW.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	21.89	0.01	0.05%	21.90	21.90	21.89	500
May 17 2024	21.88	-0.12	-0.55%	22.23	22.23	21.88	970
May 16 2024	22.00	0.01	0.05%	21.94	22.00	21.94	1,500
May 15 2024	21.99	0.20	0.92%	21.96	21.99	21.90	78,946
May 14 2024	21.79	-0.15	-0.68%	22.00	22.00	21.79	1,738
May 13 2024	21.94	0.13	0.60%	21.81	21.94	21.80	3,820
May 10 2024	21.81	0.20	0.93%	21.80	21.81	21.80	1,200
May 09 2024	21.61	-0.09	-0.41%	21.63	21.68	21.61	2,100
May 08 2024	21.70	-0.01	-0.05%	21.70	21.70	21.70	700
May 07 2024	21.71	0.12	0.56%	21.74	21.75	21.71	1,900
May 06 2024	21.59	0.00	0.00%	21.59	21.59	21.59	0
May 03 2024	21.59	0.12	0.56%	21.50	21.59	21.50	3,100
May 02 2024	21.47	0.39	1.85%	20.94	21.51	20.94	7,822
May 01 2024	21.08	0.07	0.33%	20.96	21.08	20.96	719
Apr 30 2024	21.01	-0.15	-0.71%	20.78	21.01	20.78	5,763
Apr 29 2024	21.16	0.28	1.34%	20.94	21.16	20.94	10,380
Apr 26 2024	20.88	-0.11	-0.52%	21.00	21.00	20.88	1,609
Apr 25 2024	20.99	0.36	1.75%	20.70	20.99	20.70	5,960
Apr 24 2024	20.63	-0.02	-0.10%	20.68	20.73	20.63	2,943
Apr 23 2024	20.65	0.05	0.24%	20.62	20.65	20.57	3,900
Apr 22 2024	20.60	-0.01	-0.05%	20.69	20.69	20.60	3,400
Apr 19 2024	20.61	-0.38	-1.81%	20.86	20.86	20.61	9,585
Apr 18 2024	20.99	-0.01	-0.05%	21.00	21.00	20.99	1,300
Apr 17 2024	21.00	-0.03	-0.14%	21.02	21.04	21.00	5,100
Apr 16 2024	21.03	-0.17	-0.80%	21.01	21.08	21.01	1,689
Apr 15 2024	21.20	-0.03	-0.14%	21.20	21.20	21.20	825
Apr 12 2024	21.23	-0.27	-1.26%	21.22	21.23	21.22	400
Apr 11 2024	21.50	0.01	0.05%	21.40	21.50	21.34	4,725
Apr 10 2024	21.49	-0.01	-0.05%	21.38	21.49	21.38	1,300
Apr 09 2024	21.50	0.12	0.56%	21.48	21.50	21.48	1,900
Apr 08 2024	21.38	-0.01	-0.05%	21.40	21.50	21.38	1,700
Apr 05 2024	21.39	0.02	0.09%	21.38	21.39	21.38	800
Apr 04 2024	21.37	0.08	0.38%	21.38	21.38	21.37	400
Apr 03 2024	21.29	-0.06	-0.28%	21.36	21.36	21.29	2,150
Apr 02 2024	21.35	-0.02	-0.09%	21.37	21.37	21.35	3,400
Apr 01 2024	21.37	-0.10	-0.47%	21.37	21.37	21.37	220
Mar 28 2024	21.47	-0.03	-0.14%	21.35	21.50	21.35	2,000
Mar 27 2024	21.50	-0.04	-0.19%	21.58	21.58	21.50	511
Mar 26 2024	21.54	0.00	0.00%	21.54	21.54	21.54	0
Mar 25 2024	21.54	-0.06	-0.28%	21.60	21.60	21.54	700
Mar 22 2024	21.60	0.11	0.51%	21.49	21.60	21.49	4,878
Mar 21 2024	21.49	0.09	0.42%	21.50	21.50	21.42	4,500
Mar 20 2024	21.40	-0.08	-0.37%	21.40	21.40	21.40	1,000
Mar 19 2024	21.48	0.08	0.37%	21.40	21.51	21.40	2,300
Mar 18 2024	21.40	0.03	0.14%	21.45	21.45	21.40	1,100
Mar 15 2024	21.37	-0.10	-0.47%	21.48	21.48	21.37	1,626
Mar 14 2024	21.47	0.06	0.28%	21.40	21.47	21.40	1,100
Mar 13 2024	21.41	-0.09	-0.42%	21.50	21.50	21.40	1,600
Mar 12 2024	21.50	0.02	0.09%	21.50	21.50	21.50	1,600
Mar 11 2024	21.48	-0.07	-0.32%	21.55	21.55	21.48	1,475
Mar 08 2024	21.55	0.11	0.51%	21.43	21.55	21.42	800
Mar 07 2024	21.44	0.05	0.23%	21.39	21.44	21.39	400
Mar 06 2024	21.39	0.09	0.42%	21.39	21.39	21.39	200
Mar 05 2024	21.30	0.07	0.33%	21.30	21.31	21.30	2,150
Mar 04 2024	21.23	0.16	0.76%	21.28	21.28	21.21	1,000
Mar 01 2024	21.07	0.00	0.00%	21.07	21.07	21.05	5,590
Feb 29 2024	21.07	-0.04	-0.19%	21.04	21.07	21.00	2,800
Feb 28 2024	21.11	0.10	0.48%	21.05	21.11	21.04	2,100
Feb 27 2024	21.01	-0.23	-1.08%	20.95	21.05	20.95	7,143
Feb 26 2024	21.24	0.09	0.43%	21.24	21.24	21.24	2,800
Feb 23 2024	21.15	-0.07	-0.33%	21.21	21.40	21.15	4,719
Feb 22 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0

Power Corp of Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions