Power Corporation of Canada Pref C (POW_pc)

POW_pc
🏛️ Canada →
25.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 25.94 25.94 25.66 25.66 0.0M
2021-12-30 25.66 25.93 25.65 25.66 0.0M
2021-12-29 25.55 25.65 25.51 25.65 0.0M
2021-12-24 25.59 25.59 25.59 25.59 0.0M
2021-12-23 25.59 25.60 25.40 25.54 0.0M
2021-12-22 25.76 25.94 25.75 25.94 0.0M
2021-12-21 25.72 25.77 25.72 25.76 0.0M
2021-12-20 25.68 25.75 25.68 25.70 0.0M
2021-12-17 25.70 25.75 25.64 25.71 0.0M
2021-12-16 25.70 25.74 25.70 25.70 0.0M
2021-12-15 25.69 25.70 25.67 25.67 0.0M
2021-12-14 25.65 25.71 25.64 25.70 0.0M
2021-12-13 25.65 25.71 25.64 25.64 0.0M
2021-12-10 25.62 25.64 25.60 25.62 0.0M
2021-12-09 25.56 25.65 25.56 25.65 0.0M
2021-12-08 25.63 25.65 25.54 25.64 0.0M
2021-12-07 25.63 25.63 25.54 25.55 0.0M
2021-12-06 25.53 25.60 25.53 25.60 0.0M
2021-12-03 25.52 25.55 25.52 25.53 0.0M
2021-12-02 25.60 25.60 25.60 25.60 0.0M
2021-12-01 25.60 25.60 25.59 25.60 0.0M
2021-11-30 25.54 25.59 25.54 25.59 0.0M
2021-11-29 25.56 25.56 25.52 25.53 0.0M
2021-11-26 25.60 25.60 25.54 25.58 0.0M
2021-11-25 25.55 25.64 25.55 25.60 0.0M
2021-11-24 25.55 25.58 25.55 25.57 0.0M
2021-11-23 25.62 25.70 25.50 25.54 0.0M
2021-11-22 25.60 25.60 25.53 25.53 0.0M
2021-11-19 25.52 25.54 25.52 25.54 0.0M
2021-11-18 25.59 25.59 25.51 25.52 0.0M
2021-11-17 25.57 25.57 25.52 25.52 0.0M
2021-11-16 25.52 25.59 25.51 25.53 0.0M
2021-11-15 25.51 25.51 25.50 25.50 0.0M
2021-11-12 25.53 25.57 25.53 25.56 0.0M
2021-11-11 25.51 25.52 25.51 25.52 0.0M
2021-11-10 25.59 25.65 25.55 25.55 0.0M
2021-11-09 25.55 25.55 25.52 25.55 0.0M
2021-11-08 25.61 25.61 25.55 25.55 0.0M
2021-11-05 25.65 25.65 25.51 25.51 0.0M
2021-11-04 25.61 25.65 25.60 25.65 0.0M
2021-11-03 25.60 25.60 25.57 25.58 0.0M
2021-11-02 25.60 25.60 25.55 25.55 0.0M
2021-11-01 25.56 25.68 25.56 25.61 0.0M
2021-10-29 25.52 25.58 25.50 25.58 0.0M
2021-10-28 25.50 25.55 25.49 25.55 0.0M
2021-10-27 25.53 25.57 25.50 25.50 0.0M
2021-10-26 25.55 25.55 25.55 25.55 0.0M
2021-10-25 25.62 25.66 25.46 25.48 0.0M
2021-10-22 25.65 25.66 25.60 25.66 0.0M
2021-10-21 25.66 25.66 25.58 25.65 0.0M
2021-10-20 25.60 25.61 25.55 25.57 0.0M
2021-10-19 25.55 25.60 25.46 25.59 0.0M
2021-10-18 25.60 25.75 25.60 25.60 0.0M
2021-10-15 25.65 25.65 25.55 25.58 0.0M
2021-10-14 25.65 25.69 25.62 25.63 0.0M
2021-10-13 25.77 25.78 25.66 25.70 0.0M
2021-10-12 25.64 25.64 25.55 25.55 0.0M
2021-10-08 25.60 25.60 25.58 25.58 0.0M
2021-10-07 25.85 25.85 25.55 25.55 0.0M
2021-10-06 26.24 26.24 25.75 25.75 0.0M
2021-10-05 25.86 25.86 25.83 25.83 0.0M
2021-10-04 25.84 25.86 25.84 25.86 0.0M
2021-10-01 25.90 26.00 25.90 26.00 0.0M
2021-09-30 26.00 26.00 25.91 25.91 0.0M
2021-09-28 25.83 25.85 25.83 25.85 0.0M
2021-09-27 25.82 25.83 25.81 25.83 0.0M
2021-09-24 25.90 25.91 25.80 25.80 0.0M
2021-09-23 26.14 26.14 25.86 25.91 0.0M
2021-09-22 26.06 26.24 26.06 26.17 0.0M
2021-09-20 26.15 26.15 26.07 26.07 0.0M
2021-09-17 26.49 26.49 26.16 26.16 0.0M
2021-09-16 26.30 26.30 26.18 26.18 0.0M
2021-09-15 26.27 26.27 26.18 26.18 0.0M
2021-09-14 26.21 26.25 26.21 26.25 0.0M
2021-09-13 26.21 26.21 26.21 26.21 0.0M
2021-09-10 26.20 26.20 26.20 26.20 0.0M
2021-09-09 26.21 26.21 26.17 26.18 0.0M
2021-09-08 26.22 26.22 26.22 26.22 0.0M
2021-09-07 26.21 26.21 26.21 26.21 0.0M
2021-09-03 26.20 26.35 26.15 26.35 0.0M
2021-09-02 26.34 26.34 26.16 26.26 0.0M
2021-09-01 26.18 26.32 26.11 26.32 0.0M
2021-08-31 26.11 26.22 26.11 26.20 0.0M
2021-08-30 26.15 26.15 26.10 26.11 0.0M
2021-08-27 26.20 26.20 26.12 26.17 0.0M
2021-08-26 26.20 26.20 26.20 26.20 0.0M
2021-08-25 26.10 26.15 26.06 26.06 0.0M
2021-08-24 26.15 26.18 26.08 26.09 0.0M
2021-08-23 26.25 26.25 26.15 26.15 0.0M
2021-08-20 26.07 26.14 26.07 26.14 0.0M
2021-08-19 26.10 26.14 26.05 26.14 0.0M
2021-08-18 26.07 26.07 26.05 26.07 0.0M
2021-08-17 26.10 26.10 26.10 26.10 0.0M
2021-08-16 26.02 26.10 26.02 26.10 0.0M
2021-08-13 26.00 26.10 26.00 26.10 0.0M
2021-08-12 26.07 26.07 26.07 26.07 0.0M
2021-08-11 25.93 26.00 25.92 26.00 0.0M
2021-08-10 25.92 26.00 25.92 26.00 0.0M
2021-08-09 26.00 26.00 25.92 26.00 0.0M
2021-08-06 25.90 25.91 25.85 25.91 0.0M
2021-08-05 25.82 25.85 25.82 25.85 0.0M
2021-08-04 25.89 25.89 25.82 25.82 0.0M
2021-08-03 25.84 25.90 25.84 25.86 0.0M
2021-07-30 25.90 25.90 25.82 25.90 0.0M
2021-07-29 25.80 25.90 25.80 25.90 0.0M
2021-07-28 25.75 25.85 25.74 25.85 0.0M
2021-07-27 25.71 25.73 25.71 25.72 0.0M
2021-07-26 25.78 25.80 25.75 25.75 0.0M
2021-07-23 25.79 25.79 25.75 25.78 0.0M
2021-07-22 25.92 25.92 25.79 25.79 0.0M
2021-07-21 25.86 25.86 25.80 25.85 0.0M
2021-07-20 25.71 25.85 25.71 25.84 0.0M
2021-07-19 25.78 25.84 25.69 25.69 0.0M
2021-07-16 25.82 25.85 25.82 25.84 0.0M
2021-07-15 25.88 25.88 25.82 25.85 0.0M
2021-07-14 25.90 25.91 25.81 25.81 0.0M
2021-07-13 25.80 25.91 25.80 25.90 0.0M
2021-07-12 25.89 25.89 25.69 25.76 0.0M
2021-07-09 25.70 25.79 25.70 25.79 0.0M
2021-07-08 25.85 25.85 25.78 25.78 0.0M
2021-07-07 25.90 25.90 25.81 25.81 0.0M
2021-07-06 25.91 25.92 25.81 25.92 0.0M
2021-07-05 25.90 25.90 25.78 25.78 0.0M
2021-07-02 25.86 25.87 25.79 25.79 0.0M
2021-06-30 25.75 25.85 25.75 25.80 0.0M
2021-06-29 26.73 26.73 25.75 25.75 0.0M
2021-06-28 25.87 25.87 25.76 25.76 0.0M
2021-06-25 25.88 25.88 25.70 25.87 0.0M
2021-06-24 25.89 25.89 25.88 25.88 0.0M
2021-06-23 26.00 26.00 25.90 25.95 0.0M
2021-06-22 26.11 26.11 25.90 25.94 0.0M
2021-06-21 26.25 26.25 26.24 26.24 0.0M
2021-06-18 26.25 26.39 26.25 26.34 0.0M
2021-06-17 26.24 26.35 26.22 26.23 0.0M
2021-06-16 26.28 26.28 26.21 26.25 0.0M
2021-06-15 26.22 26.28 26.22 26.28 0.0M
2021-06-14 26.52 26.52 26.21 26.21 0.0M
2021-06-11 26.26 26.35 26.25 26.35 0.0M
2021-06-10 26.23 26.30 26.22 26.22 0.0M
2021-06-09 26.20 26.43 26.15 26.22 0.0M
2021-06-08 26.20 26.20 26.16 26.16 0.0M
2021-06-07 26.08 26.16 26.08 26.16 0.0M
2021-06-04 26.10 26.13 26.04 26.06 0.0M
2021-06-03 26.09 26.09 25.97 26.03 0.0M
2021-06-02 26.00 26.00 25.96 25.96 0.0M
2021-06-01 25.99 25.99 25.91 25.91 0.0M
2021-05-28 25.81 25.92 25.81 25.92 0.0M
2021-05-27 25.88 25.90 25.81 25.81 0.0M
2021-05-26 25.79 25.79 25.75 25.76 0.0M
2021-05-25 25.80 25.80 25.75 25.80 0.0M
2021-05-21 25.86 25.86 25.75 25.79 0.0M
2021-05-20 25.77 25.78 25.75 25.75 0.0M
2021-05-19 25.80 25.80 25.76 25.80 0.0M
2021-05-18 25.80 25.80 25.75 25.80 0.0M
2021-05-17 25.80 25.95 25.80 25.83 0.0M
2021-05-14 25.84 25.84 25.70 25.75 0.0M
2021-05-13 25.80 25.85 25.55 25.55 0.0M
2021-05-12 25.86 25.86 25.80 25.80 0.0M
2021-05-11 25.90 25.93 25.86 25.86 0.0M
2021-05-10 25.90 25.90 25.85 25.85 0.0M
2021-05-07 25.89 25.89 25.89 25.89 0.0M
2021-05-06 25.90 25.90 25.89 25.89 0.0M
2021-05-05 25.90 25.90 25.89 25.90 0.0M
2021-05-04 25.98 25.98 25.85 25.90 0.0M
2021-05-03 26.77 26.77 25.86 25.86 0.0M
2021-04-30 25.85 25.85 25.85 25.85 0.0M
2021-04-28 25.83 25.98 25.80 25.82 0.0M
2021-04-27 25.80 25.85 25.80 25.85 0.0M
2021-04-26 25.78 25.78 25.78 25.78 0.0M
2021-04-23 25.77 25.80 25.77 25.80 0.0M
2021-04-22 25.85 25.85 25.76 25.80 0.0M
2021-04-21 25.83 25.83 25.77 25.77 0.0M
2021-04-20 25.75 25.80 25.75 25.77 0.0M
2021-04-19 25.75 25.81 25.75 25.75 0.0M
2021-04-16 25.70 25.90 25.61 25.77 0.0M
2021-04-15 25.69 25.69 25.65 25.65 0.0M
2021-04-14 25.67 25.90 25.65 25.65 0.0M
2021-04-13 25.65 25.68 25.61 25.66 0.0M
2021-04-12 25.69 25.69 25.55 25.60 0.0M
2021-04-09 25.50 25.55 25.50 25.55 0.0M
2021-04-08 25.54 25.54 25.50 25.50 0.0M
2021-04-07 25.54 25.61 25.54 25.61 0.0M
2021-04-06 25.50 25.63 25.50 25.63 0.0M
2021-04-05 25.49 25.50 25.45 25.50 0.0M
2021-04-01 25.52 25.52 25.42 25.42 0.0M
2021-03-31 25.55 25.55 25.52 25.54 0.0M
2021-03-30 25.62 25.62 25.59 25.59 0.0M
2021-03-29 25.53 25.55 25.52 25.55 0.0M
2021-03-26 25.61 25.65 25.54 25.60 0.0M
2021-03-25 25.81 25.85 25.81 25.81 0.0M
2021-03-24 25.93 25.94 25.84 25.84 0.0M
2021-03-23 25.90 25.90 25.85 25.85 0.0M
2021-03-22 25.84 25.90 25.83 25.90 0.0M
2021-03-19 25.85 25.85 25.77 25.85 0.0M
2021-03-18 25.88 25.88 25.85 25.85 0.0M
2021-03-17 25.76 25.89 25.76 25.89 0.0M
2021-03-16 25.85 25.85 25.75 25.75 0.0M
2021-03-15 25.84 25.85 25.73 25.85 0.0M
2021-03-12 25.73 25.76 25.72 25.75 0.0M
2021-03-11 25.78 25.78 25.68 25.74 0.0M
2021-03-10 25.70 25.70 25.65 25.65 0.0M
2021-03-09 25.71 25.71 25.66 25.66 0.0M
2021-03-08 25.73 25.73 25.60 25.72 0.0M
2021-03-05 25.75 25.75 25.56 25.61 0.0M
2021-03-04 25.76 25.76 25.58 25.58 0.0M
2021-03-03 25.69 25.70 25.63 25.70 0.0M
2021-03-02 25.59 25.66 25.59 25.66 0.0M
2021-03-01 25.54 25.57 25.54 25.55 0.0M
2021-02-26 25.47 25.55 25.47 25.51 0.0M
2021-02-25 25.61 25.62 25.51 25.55 0.0M
2021-02-24 25.54 25.60 25.48 25.58 0.0M
2021-02-23 25.54 25.54 25.47 25.47 0.0M
2021-02-22 25.50 25.60 25.47 25.51 0.0M
2021-02-19 25.56 25.60 25.53 25.53 0.0M
2021-02-18 25.58 25.65 25.55 25.56 0.0M
2021-02-17 25.57 25.58 25.55 25.58 0.0M
2021-02-16 25.68 25.68 25.53 25.64 0.0M
2021-02-12 25.65 25.65 25.52 25.52 0.0M
2021-02-11 25.54 25.54 25.54 25.54 0.0M
2021-02-10 25.46 25.50 25.46 25.50 0.0M
2021-02-09 25.55 25.60 25.50 25.50 0.0M
2021-02-08 25.52 25.55 25.51 25.51 0.0M
2021-02-05 25.62 25.62 25.49 25.57 0.0M
2021-02-04 25.51 25.51 25.50 25.50 0.0M
2021-02-03 25.51 25.51 25.51 25.51 0.0M
2021-02-02 25.57 25.57 25.46 25.46 0.0M
2021-02-01 25.47 25.51 25.45 25.46 0.0M
2021-01-29 25.58 25.58 25.46 25.50 0.0M
2021-01-28 25.50 25.52 25.44 25.52 0.0M
2021-01-27 25.44 25.52 25.43 25.44 0.0M
2021-01-26 25.47 25.50 25.46 25.46 0.0M
2021-01-25 25.50 25.51 25.44 25.44 0.0M
2021-01-22 25.47 25.50 25.47 25.50 0.0M
2021-01-21 25.55 25.57 25.48 25.50 0.0M
2021-01-20 25.51 25.53 25.42 25.52 0.0M
2021-01-19 25.50 25.55 25.47 25.47 0.0M
2021-01-18 25.53 25.55 25.51 25.55 0.0M
2021-01-15 25.53 25.53 25.45 25.45 0.0M
2021-01-14 25.41 25.50 25.41 25.46 0.0M
2021-01-13 25.50 25.50 25.45 25.50 0.0M
2021-01-12 25.50 25.50 25.45 25.45 0.0M
2021-01-11 25.42 25.50 25.42 25.50 0.0M
2021-01-08 25.48 25.48 25.43 25.43 0.0M
2021-01-07 25.44 25.49 25.41 25.45 0.0M
2021-01-06 25.40 25.46 25.40 25.46 0.0M
2021-01-05 25.45 25.48 25.40 25.44 0.0M
2021-01-04 25.48 25.48 25.36 25.37 0.0M