Power Corporation of Canada (TSX:POW)
49.70
-0.52 (-1.04%)
Apr 17, 2025, 4:00 PM EDT
TSX:POW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 50.27 | 50.53 | 49.66 | 49.70 | 49.70 | -1.04% | 1,908,377 |
Apr 16, 2025 | 49.30 | 50.25 | 49.30 | 50.22 | 50.22 | 1.50% | 2,352,819 |
Apr 15, 2025 | 48.55 | 49.59 | 48.33 | 49.48 | 49.48 | 2.10% | 3,280,534 |
Apr 14, 2025 | 48.04 | 48.92 | 47.81 | 48.46 | 48.46 | 2.06% | 4,608,423 |
Apr 11, 2025 | 48.75 | 49.15 | 47.43 | 47.48 | 47.48 | -2.70% | 2,512,825 |
Apr 10, 2025 | 48.19 | 49.13 | 47.35 | 48.80 | 48.80 | 0.54% | 3,168,647 |
Apr 9, 2025 | 47.92 | 49.41 | 47.05 | 48.54 | 48.54 | -0.74% | 3,260,800 |
Apr 8, 2025 | 49.12 | 49.76 | 48.25 | 48.90 | 48.90 | 0.14% | 5,629,949 |
Apr 7, 2025 | 49.17 | 49.47 | 47.90 | 48.83 | 48.83 | -3.84% | 6,060,505 |
Apr 4, 2025 | 50.74 | 50.99 | 49.42 | 50.78 | 50.78 | -1.80% | 10,524,000 |
Apr 3, 2025 | 51.00 | 51.75 | 50.81 | 51.71 | 51.71 | -0.62% | 3,771,900 |
Apr 2, 2025 | 51.50 | 52.09 | 51.28 | 52.03 | 52.03 | 0.58% | 2,183,800 |
Apr 1, 2025 | 50.92 | 51.87 | 50.50 | 51.73 | 51.73 | 1.67% | 3,124,437 |
Mar 31, 2025 | 50.17 | 51.37 | 50.17 | 50.88 | 50.88 | -0.45% | 1,898,814 |
Mar 28, 2025 | 51.73 | 51.74 | 50.44 | 51.11 | 50.50 | -0.04% | 9,445,910 |
Mar 27, 2025 | 50.67 | 51.24 | 50.65 | 51.13 | 50.52 | 0.75% | 1,605,300 |
Mar 26, 2025 | 51.19 | 51.50 | 50.38 | 50.75 | 50.14 | -0.82% | 1,901,400 |
Mar 25, 2025 | 50.46 | 51.38 | 50.45 | 51.17 | 50.56 | 1.93% | 6,027,522 |
Mar 24, 2025 | 50.11 | 50.65 | 49.94 | 50.20 | 49.60 | 0.52% | 4,060,600 |
Mar 21, 2025 | 50.24 | 50.34 | 49.13 | 49.94 | 49.34 | -0.70% | 4,431,741 |
Mar 20, 2025 | 49.20 | 50.34 | 48.74 | 50.29 | 49.69 | 2.07% | 1,722,300 |
Mar 19, 2025 | 49.15 | 49.70 | 49.09 | 49.27 | 48.68 | 0.39% | 2,015,000 |
Mar 18, 2025 | 49.43 | 49.53 | 48.63 | 49.08 | 48.49 | -0.91% | 3,452,500 |
Mar 17, 2025 | 48.98 | 49.77 | 48.98 | 49.53 | 48.94 | 1.25% | 2,993,600 |
Mar 14, 2025 | 48.51 | 49.19 | 48.40 | 48.92 | 48.33 | 1.51% | 2,085,900 |
Mar 13, 2025 | 48.26 | 48.65 | 47.94 | 48.19 | 47.61 | -0.06% | 2,820,436 |
Mar 12, 2025 | 48.39 | 48.45 | 47.69 | 48.22 | 47.64 | 0.12% | 2,035,135 |
Mar 11, 2025 | 48.85 | 48.85 | 47.67 | 48.16 | 47.58 | -1.63% | 2,479,937 |
Mar 10, 2025 | 49.73 | 49.97 | 48.42 | 48.96 | 48.37 | -2.53% | 5,001,502 |
Mar 7, 2025 | 50.42 | 50.77 | 50.12 | 50.23 | 49.63 | -0.91% | 2,283,035 |
Mar 6, 2025 | 50.12 | 50.79 | 50.12 | 50.69 | 50.08 | 0.50% | 4,012,000 |
Mar 5, 2025 | 50.00 | 50.64 | 49.25 | 50.44 | 49.84 | 0.76% | 2,442,500 |
Mar 4, 2025 | 48.72 | 50.31 | 48.67 | 50.06 | 49.46 | 1.60% | 3,231,200 |
Mar 3, 2025 | 49.20 | 49.83 | 48.88 | 49.27 | 48.68 | 0.35% | 3,037,200 |
Feb 28, 2025 | 48.61 | 49.18 | 48.33 | 49.10 | 48.51 | 0.99% | 3,478,633 |
Feb 27, 2025 | 48.50 | 49.04 | 48.42 | 48.62 | 48.04 | 0.56% | 1,172,600 |
Feb 26, 2025 | 48.00 | 48.50 | 47.76 | 48.35 | 47.77 | 0.92% | 1,634,900 |
Feb 25, 2025 | 48.24 | 48.72 | 47.54 | 47.91 | 47.34 | -0.40% | 1,361,900 |
Feb 24, 2025 | 47.90 | 48.35 | 47.84 | 48.10 | 47.52 | 0.59% | 1,244,600 |
Feb 21, 2025 | 48.28 | 48.28 | 47.42 | 47.82 | 47.25 | -0.52% | 702,538 |
Feb 20, 2025 | 48.00 | 48.42 | 47.92 | 48.07 | 47.49 | 0.10% | 1,279,700 |
Feb 19, 2025 | 48.14 | 48.45 | 47.62 | 48.02 | 47.44 | -0.52% | 833,335 |
Feb 18, 2025 | 47.69 | 48.55 | 47.58 | 48.27 | 47.69 | 1.36% | 1,852,744 |
Feb 14, 2025 | 47.45 | 47.68 | 47.04 | 47.62 | 47.05 | 0.32% | 2,048,305 |
Feb 13, 2025 | 47.15 | 47.52 | 46.70 | 47.47 | 46.90 | 1.02% | 781,509 |
Feb 12, 2025 | 46.33 | 47.15 | 46.03 | 46.99 | 46.43 | 1.14% | 1,053,413 |
Feb 11, 2025 | 46.83 | 46.96 | 46.35 | 46.46 | 45.90 | -1.11% | 891,136 |
Feb 10, 2025 | 47.85 | 48.01 | 46.96 | 46.98 | 46.42 | -1.82% | 2,873,403 |
Feb 7, 2025 | 47.25 | 47.88 | 46.91 | 47.85 | 47.28 | 2.31% | 1,978,629 |
Feb 6, 2025 | 44.90 | 46.81 | 44.89 | 46.77 | 46.21 | 4.70% | 2,263,222 |