Power Corporation of Canada (TSX:POW)
Canada flag Canada · Delayed Price · Currency is CAD
49.70
-0.52 (-1.04%)
Apr 17, 2025, 4:00 PM EDT

TSX:POW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202550.2750.5349.6649.7049.70-1.04%1,908,377
Apr 16, 202549.3050.2549.3050.2250.221.50%2,352,819
Apr 15, 202548.5549.5948.3349.4849.482.10%3,280,534
Apr 14, 202548.0448.9247.8148.4648.462.06%4,608,423
Apr 11, 202548.7549.1547.4347.4847.48-2.70%2,512,825
Apr 10, 202548.1949.1347.3548.8048.800.54%3,168,647
Apr 9, 202547.9249.4147.0548.5448.54-0.74%3,260,800
Apr 8, 202549.1249.7648.2548.9048.900.14%5,629,949
Apr 7, 202549.1749.4747.9048.8348.83-3.84%6,060,505
Apr 4, 202550.7450.9949.4250.7850.78-1.80%10,524,000
Apr 3, 202551.0051.7550.8151.7151.71-0.62%3,771,900
Apr 2, 202551.5052.0951.2852.0352.030.58%2,183,800
Apr 1, 202550.9251.8750.5051.7351.731.67%3,124,437
Mar 31, 202550.1751.3750.1750.8850.88-0.45%1,898,814
Mar 28, 202551.7351.7450.4451.1150.50-0.04%9,445,910
Mar 27, 202550.6751.2450.6551.1350.520.75%1,605,300
Mar 26, 202551.1951.5050.3850.7550.14-0.82%1,901,400
Mar 25, 202550.4651.3850.4551.1750.561.93%6,027,522
Mar 24, 202550.1150.6549.9450.2049.600.52%4,060,600
Mar 21, 202550.2450.3449.1349.9449.34-0.70%4,431,741
Mar 20, 202549.2050.3448.7450.2949.692.07%1,722,300
Mar 19, 202549.1549.7049.0949.2748.680.39%2,015,000
Mar 18, 202549.4349.5348.6349.0848.49-0.91%3,452,500
Mar 17, 202548.9849.7748.9849.5348.941.25%2,993,600
Mar 14, 202548.5149.1948.4048.9248.331.51%2,085,900
Mar 13, 202548.2648.6547.9448.1947.61-0.06%2,820,436
Mar 12, 202548.3948.4547.6948.2247.640.12%2,035,135
Mar 11, 202548.8548.8547.6748.1647.58-1.63%2,479,937
Mar 10, 202549.7349.9748.4248.9648.37-2.53%5,001,502
Mar 7, 202550.4250.7750.1250.2349.63-0.91%2,283,035
Mar 6, 202550.1250.7950.1250.6950.080.50%4,012,000
Mar 5, 202550.0050.6449.2550.4449.840.76%2,442,500
Mar 4, 202548.7250.3148.6750.0649.461.60%3,231,200
Mar 3, 202549.2049.8348.8849.2748.680.35%3,037,200
Feb 28, 202548.6149.1848.3349.1048.510.99%3,478,633
Feb 27, 202548.5049.0448.4248.6248.040.56%1,172,600
Feb 26, 202548.0048.5047.7648.3547.770.92%1,634,900
Feb 25, 202548.2448.7247.5447.9147.34-0.40%1,361,900
Feb 24, 202547.9048.3547.8448.1047.520.59%1,244,600
Feb 21, 202548.2848.2847.4247.8247.25-0.52%702,538
Feb 20, 202548.0048.4247.9248.0747.490.10%1,279,700
Feb 19, 202548.1448.4547.6248.0247.44-0.52%833,335
Feb 18, 202547.6948.5547.5848.2747.691.36%1,852,744
Feb 14, 202547.4547.6847.0447.6247.050.32%2,048,305
Feb 13, 202547.1547.5246.7047.4746.901.02%781,509
Feb 12, 202546.3347.1546.0346.9946.431.14%1,053,413
Feb 11, 202546.8346.9646.3546.4645.90-1.11%891,136
Feb 10, 202547.8548.0146.9646.9846.42-1.82%2,873,403
Feb 7, 202547.2547.8846.9147.8547.282.31%1,978,629
Feb 6, 202544.9046.8144.8946.7746.214.70%2,263,222