Canada Markets closed

Power Corporation of Canada (POW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.69+0.59 (+1.78%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202233.2833.8633.2333.6933.694,552,200
Jun 23, 202233.0133.3132.8133.1033.104,219,000
Jun 22, 202233.3033.3032.8532.9632.967,205,000
Jun 21, 202233.6933.8433.3633.6633.664,255,300
Jun 20, 202232.8933.7432.8233.4733.47795,400
Jun 17, 202233.1033.3732.6032.7232.728,136,900
Jun 16, 202233.2633.5032.7932.9732.973,006,500
Jun 15, 202234.1034.4433.6033.8833.883,389,100
Jun 14, 202234.0234.2033.5233.9233.924,281,000
Jun 13, 202234.6034.6333.8234.0634.063,434,700
Jun 10, 202235.9936.0035.0735.0735.072,891,500
Jun 09, 202236.6336.7136.3136.3136.313,381,100
Jun 08, 202236.7036.9836.5336.6836.682,198,700
Jun 07, 202236.3837.0136.2336.8836.883,291,300
Jun 06, 202236.4436.7736.3236.4336.434,579,800
Jun 03, 202236.5736.6936.1436.2136.213,003,500
Jun 02, 202236.4836.8036.4036.7636.761,880,300
Jun 01, 202236.6636.7436.1536.4736.471,281,900
May 31, 202236.6536.7536.1536.5336.535,243,300
May 30, 202237.0037.0036.6736.8436.84486,500
May 27, 202236.2436.8936.1136.7336.731,317,200
May 26, 202235.9236.4035.8236.1536.151,180,300
May 25, 202235.5035.8835.2435.7535.751,007,400
May 24, 202235.3635.7734.9235.5135.512,096,500
May 20, 202234.9535.4634.4334.9734.971,544,700
May 19, 202234.7234.8734.4934.7934.791,448,800
May 18, 202235.0035.2234.8034.9134.911,688,500
May 17, 202234.9635.6934.8835.3035.302,701,200
May 16, 202234.4834.8734.1034.6634.661,434,100
May 13, 202233.6434.9933.4434.6034.602,004,100
May 12, 202234.5434.5433.0333.4733.472,971,700
May 11, 202235.3535.7435.0235.3035.302,590,000
May 10, 202236.5336.8835.4435.4835.482,891,300
May 09, 202236.5036.6336.1236.4636.461,194,200
May 06, 202236.9537.1036.6236.8636.861,315,600
May 05, 202237.3437.6936.7137.1437.142,098,600
May 04, 202236.6737.5236.5437.4537.451,433,900
May 03, 202237.0137.0836.6436.6636.662,242,200
May 02, 202237.8037.8336.7536.9436.941,689,600
Apr 29, 202237.7238.1337.7237.8037.802,996,200
Apr 28, 202237.7338.0637.5037.8437.841,530,700
Apr 27, 202237.5337.6437.0537.5537.551,584,100
Apr 26, 202238.1138.1137.5537.6437.641,633,100
Apr 25, 202238.3638.5237.8838.2938.293,094,300
Apr 22, 202239.0539.0538.3638.5938.592,602,100
Apr 21, 202239.3539.6238.9339.0939.092,395,300
Apr 20, 202239.0839.3338.9839.1339.132,297,000
Apr 19, 202238.9339.1538.8739.0139.011,677,100
Apr 18, 202238.4038.8038.3238.6838.682,423,400
Apr 14, 202238.6138.9238.4038.4538.454,094,900
Apr 13, 202238.7038.8238.5238.5738.572,000,700
Apr 12, 202239.1439.1438.6838.7238.721,647,500
Apr 11, 202238.9339.4238.8938.9438.944,111,600
Apr 08, 202238.6139.0438.6038.8138.811,500,500
Apr 07, 202238.3838.5738.1838.5138.511,596,600
Apr 06, 202238.3938.7138.1438.3838.381,264,400
Apr 05, 202238.7138.9038.3238.4038.403,642,500
Apr 04, 202238.5538.9638.3338.8038.802,651,700
Apr 01, 202238.9939.0438.4638.6538.652,861,200
Mar 31, 202239.0239.3838.6938.7038.702,231,500
Mar 30, 202238.9339.2038.6839.0339.033,305,400
Mar 29, 202239.4639.7139.2839.3539.354,211,300
Mar 28, 202239.2339.5339.0239.0639.061,734,200
Mar 25, 202239.2039.4239.0639.1439.148,139,000
Mar 24, 202239.0239.1638.6639.0939.092,735,600
Mar 23, 202238.7539.0538.6538.8638.863,094,700
Mar 22, 202238.4039.0438.2538.6938.694,539,200
Mar 21, 202238.5638.5638.1138.2138.213,532,400
Mar 18, 202238.4538.8038.3338.3538.357,302,300
Mar 17, 202238.7039.1438.5838.8438.841,744,700
Mar 16, 202238.6839.1238.5638.8738.872,515,500
Mar 15, 202239.1339.3338.1938.4538.451,700,300
Mar 14, 202239.2539.3438.9939.1239.124,581,500
Mar 11, 202238.8939.1938.8438.9838.982,462,300
Mar 10, 202238.2138.9738.1238.6438.642,996,500
Mar 09, 202238.5538.7538.2638.3838.382,406,500
Mar 08, 202237.5638.5237.3938.0738.073,398,500
Mar 07, 202238.5138.6837.5737.7137.715,821,600
Mar 04, 202238.4338.9338.3438.6638.661,936,500
Mar 03, 202238.9739.4538.7738.8338.832,491,400
Mar 02, 202238.9039.2338.7938.8538.851,632,400
Mar 01, 202239.0539.1038.6038.8038.802,015,600
Feb 28, 202239.0039.3238.8739.0939.092,761,100
Feb 25, 202239.6739.7839.3039.5239.522,142,500
Feb 24, 202238.8839.5938.5939.4839.482,217,900
Feb 23, 202240.4740.5539.5139.5939.591,478,100
Feb 22, 202240.0740.3839.8440.3740.371,688,600
Feb 18, 202240.9240.9940.2640.2940.291,360,900
Feb 17, 202241.1541.2840.8240.8940.891,746,900
Feb 16, 202241.6241.7141.1741.2041.201,591,900
Feb 15, 202242.0042.1641.5441.6341.631,852,200
Feb 14, 202242.1042.2541.5541.8841.881,596,800
Feb 11, 202242.2642.6542.0842.2942.291,753,000
Feb 10, 202242.4242.7742.2542.3842.381,604,600
Feb 09, 202242.4342.7842.4142.5742.571,647,700
Feb 08, 202241.8842.4841.7342.3242.321,949,100
Feb 07, 202241.8242.1441.4541.6841.681,593,800
Feb 04, 202241.5142.0041.4641.9041.901,428,300
Feb 03, 202241.6941.7241.4341.5541.551,100,000
Feb 02, 202241.4441.9341.4441.7141.711,418,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...