Power Corp of Canada Historical Data - POW.PR.A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Power Corp of Canada (POW.PR.A)

22.59

0.18

( 0.80% )

Updated: 16:00:00

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	22.41	0.04	0.18	22.39	22.41	22.39	3615
1721857200	22.37	0.2	0.90	22.2	22.37	22.19	4700
1721770800	22.17	0.05	0.23	22.15	22.2	22.14	7520
1721684400	22.12	0.21	0.96	21.96	22.12	21.95	2005
1721425200	21.91	0	0.00	21.91	21.91	21.91	0
1721338800	21.91	-0.08	-0.36	21.9	21.91	21.88	1100
1721252400	21.99	-0.01	-0.05	21.75	21.99	21.75	700
1721166000	22	0.32	1.48	21.89	22	21.88	2700
1721079600	21.68	-0.12	-0.55	21.88	21.88	21.68	1220
1720820400	21.8	-0.09	-0.41	21.93	21.93	21.8	1728
1720734000	21.89	0.24	1.11	21.67	21.89	21.67	4660
1720647600	21.65	0.03	0.14	21.6	21.65	21.6	5609
1720561200	21.62	0	0.00	21.62	21.62	21.62	0
1720474800	21.62	0.07	0.32	21.38	21.62	21.38	3046
1720215600	21.55	-0.07	-0.32	21.77	21.77	21.55	2200
1720129200	21.62	0.23	1.08	21.28	21.62	21.28	1700
1720042800	21.39	0.09	0.42	21.21	21.4	21.21	700
1719956400	21.3	-0.09	-0.42	21.16	21.3	21.16	1302
1719610800	21.39	0.26	1.23	21.17	21.39	21.17	6001
1719524400	21.13	0.21	1.00	21	21.13	21	1950
1719438000	20.92	0	0.00	20.91	20.92	20.91	700
1719351600	20.92	-0.17	-0.81	21.2	21.2	20.89	3419
1719265200	21.09	0.09	0.43	20.73	21.09	20.73	5100
1719006000	21	-0.24	-1.13	21.16	21.16	21	2200
1718919600	21.24	0.03	0.14	21.51	21.51	21.01	6338
1718833200	21.21	0.08	0.38	21.15	21.21	21.11	5400
1718746800	21.13	-0.02	-0.09	21.21	21.21	21.11	3242
1718660400	21.15	-0.27	-1.26	21.31	21.31	21.11	5797
1718401200	21.42	0.01	0.05	21.41	21.42	21.41	3300
1718314800	21.41	-0.29	-1.34	21.67	21.67	21.41	34295
1718228400	21.7	-0.09	-0.41	21.78	21.78	21.7	1540
1718142000	21.79	-0.1	-0.46	21.79	21.79	21.79	2490
1718055600	21.89	0.05	0.23	21.87	21.9	21.84	1000
1717796400	21.84	-0.04	-0.18	21.96	21.96	21.84	5570
1717710000	21.88	0.08	0.37	22.04	22.04	21.85	5100
1717623600	21.8	0.03	0.14	21.82	21.82	21.8	5300
1717537200	21.77	-0.01	-0.05	21.77	21.77	21.77	275
1717450800	21.78	-0.14	-0.64	21.95	21.96	21.78	1300
1717191600	21.92	0.01	0.05	21.77	21.92	21.77	1483
1717105200	21.91	0	0.00	21.91	21.91	21.91	0
1717018800	21.91	-0.11	-0.50	22	22	21.91	2300
1716932400	22.02	-0.04	-0.18	22	22.03	22	3800
1716846000	22.06	0.25	1.15	21.65	22.06	21.65	7802
1716586800	21.81	-0.05	-0.23	21.9	21.9	21.81	3442
1716500400	21.86	-0.02	-0.09	21.88	21.88	21.8	14235
1716414000	21.88	-0.01	-0.05	21.88	22	21.79	2870
1716327600	21.89	0.01	0.05	21.9	21.9	21.89	500
1715982000	21.88	-0.12	-0.55	22.23	22.23	21.88	970
1715895600	22	0.01	0.05	21.94	22	21.94	1500
1715809200	21.99	0.2	0.92	21.96	21.99	21.9	78946
1715722800	21.79	-0.15	-0.68	22	22	21.79	1738
1715636400	21.94	0.13	0.60	21.81	21.94	21.8	3820
1715377200	21.81	0.2	0.93	21.8	21.81	21.8	1200
1715290800	21.61	-0.09	-0.41	21.63	21.68	21.61	2100
1715204400	21.7	-0.01	-0.05	21.7	21.7	21.7	700
1715118000	21.71	0.12	0.56	21.74	21.75	21.71	1900
1715031600	21.59	0	0.00	21.59	21.59	21.59	0
1714772400	21.59	0.12	0.56	21.5	21.59	21.5	3100
1714686000	21.47	0.39	1.85	20.94	21.51	20.94	7822
1714599600	21.08	0.07	0.33	20.96	21.08	20.96	719
1714513200	21.01	-0.15	-0.71	20.78	21.01	20.78	5763
1714426800	21.16	0.28	1.34	20.94	21.16	20.94	10380
1714167600	20.88	-0.11	-0.52	21	21	20.88	1609

Power Corp of Canada

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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