Power Corporation of Canada POW
TSX · Kanada · Finans
CAD 89,22-0,81 (-%0,90)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 88,95 | -%1,20 | CAD 90,00 | CAD 90,13 | CAD 87,85 | 346,95K |
| 2026-09-30 | CAD 90,03 | -%1,64 | CAD 91,38 | CAD 91,39 | CAD 89,90 | 1,54M |
| 2026-09-29 | CAD 91,53 | -%2,05 | CAD 93,34 | CAD 93,42 | CAD 90,31 | 1,44M |
| 2026-09-28 | CAD 93,45 | -%0,88 | CAD 94,11 | CAD 94,77 | CAD 93,10 |
| 2,97M |
| 2026-09-25 | CAD 94,28 | +%1,21 | CAD 93,29 | CAD 94,35 | CAD 93,13 | 1,73M |
| 2026-09-24 | CAD 93,15 | +%0,11 | CAD 93,10 | CAD 93,35 | CAD 91,88 | 4,96M |
| 2026-09-23 | CAD 93,05 | -%0,80 | CAD 93,41 | CAD 94,30 | CAD 92,99 | 2,78M |
| 2026-09-22 | CAD 93,80 | -%1,50 | CAD 95,55 | CAD 95,55 | CAD 93,52 | 3,46M |
| 2026-09-21 | CAD 95,23 | +%0,71 | CAD 94,95 | CAD 95,69 | CAD 94,50 | 2,38M |
| 2026-09-18 | CAD 94,56 | -%0,37 | CAD 94,26 | CAD 94,87 | CAD 93,33 | 4,13M |
| 2026-09-17 | CAD 94,91 | +%0,73 | CAD 94,83 | CAD 95,28 | CAD 94,12 | 2,58M |
| 2026-09-16 | CAD 94,22 | +%0,82 | CAD 93,50 | CAD 94,70 | CAD 93,35 | 2,19M |
| 2026-09-15 | CAD 93,45 | -%0,30 | CAD 93,76 | CAD 93,99 | CAD 92,78 | 1,38M |
| 2026-09-14 | CAD 93,73 | -%0,68 | CAD 94,15 | CAD 95,37 | CAD 93,44 | 2,04M |
| 2026-09-11 | CAD 94,37 | +%1,47 | CAD 93,39 | CAD 94,44 | CAD 92,27 | 2,15M |
| 2026-09-10 | CAD 93,00 | +%0,79 | CAD 92,24 | CAD 93,41 | CAD 92,00 | 1,33M |
| 2026-09-09 | CAD 92,27 | -%0,92 | CAD 92,88 | CAD 92,98 | CAD 91,02 | 3,04M |
| 2026-09-08 | CAD 93,13 | -%2,26 | CAD 94,37 | CAD 94,74 | CAD 93,06 | 2,68M |
| 2026-09-04 | CAD 95,28 | +%1,34 | CAD 94,05 | CAD 95,73 | CAD 94,04 | 1,59M |
| 2026-09-03 | CAD 94,02 | +%2,86 | CAD 91,62 | CAD 94,14 | CAD 91,62 | 1,59M |
| 2026-09-02 | CAD 91,41 | +%1,29 | CAD 90,50 | CAD 91,80 | CAD 90,35 | 1,36M |
| 2026-09-01 | CAD 90,25 | -%1,73 | CAD 91,57 | CAD 92,00 | CAD 89,40 | 1,06M |
| 2026-08-31 | CAD 91,84 | -%0,47 | CAD 91,89 | CAD 92,12 | CAD 91,25 | 2,56M |
| 2026-08-28 | CAD 92,27 | +%0,16 | CAD 92,28 | CAD 93,14 | CAD 92,09 | 1,02M |
| 2026-08-27 | CAD 92,12 | +%0,17 | CAD 92,07 | CAD 92,30 | CAD 90,98 | 1,87M |
| 2026-08-26 | CAD 91,96 | +%0,34 | CAD 91,53 | CAD 92,77 | CAD 91,50 | 732,40K |
| 2026-08-25 | CAD 91,65 | -%0,05 | CAD 92,13 | CAD 92,22 | CAD 91,08 | 1,07M |
| 2026-08-24 | CAD 91,70 | +%0,34 | CAD 91,28 | CAD 92,47 | CAD 91,13 | 947,10K |
| 2026-08-21 | CAD 91,39 | +%0,41 | CAD 91,41 | CAD 92,56 | CAD 91,32 | 758,70K |
| 2026-08-20 | CAD 91,02 | -%2,08 | CAD 92,84 | CAD 92,84 | CAD 90,06 | 1,10M |
| 2026-08-19 | CAD 92,95 | -%1,18 | CAD 94,18 | CAD 94,50 | CAD 92,33 | 1,77M |
| 2026-08-18 | CAD 94,06 | -%0,39 | CAD 94,53 | CAD 94,70 | CAD 93,89 | 800,80K |
| 2026-08-17 | CAD 94,43 | -%0,60 | CAD 94,86 | CAD 95,52 | CAD 94,10 | 988,60K |
| 2026-08-14 | CAD 95,00 | +%0,17 | CAD 94,84 | CAD 95,62 | CAD 94,37 | 1,67M |
| 2026-08-13 | CAD 94,84 | +%0,95 | CAD 94,29 | CAD 95,59 | CAD 94,29 | 824,20K |
| 2026-08-12 | CAD 93,95 | +%0,95 | CAD 93,47 | CAD 94,53 | CAD 93,09 | 951,50K |
| 2026-08-11 | CAD 93,07 | -%2,42 | CAD 95,50 | CAD 96,13 | CAD 93,00 | 1,77M |
| 2026-08-10 | CAD 95,38 | +%2,02 | CAD 93,49 | CAD 95,46 | CAD 92,49 | 3,55M |
| 2026-08-07 | CAD 93,49 | -%0,01 | CAD 93,53 | CAD 93,96 | CAD 92,50 | 2,76M |
| 2026-08-06 | CAD 93,50 | -%1,82 | CAD 95,00 | CAD 95,31 | CAD 92,98 | 1,03M |
| 2026-08-05 | CAD 95,23 | -%0,74 | CAD 96,00 | CAD 97,19 | CAD 94,67 | 2,20M |
| 2026-08-04 | CAD 95,94 | +%0,15 | CAD 96,62 | CAD 97,63 | CAD 94,87 | 1,65M |
| 2026-07-31 | CAD 95,80 | +%3,43 | CAD 95,00 | CAD 97,66 | CAD 93,28 | 2,12M |
| 2026-07-30 | CAD 92,62 | +%1,87 | CAD 91,39 | CAD 93,00 | CAD 91,22 | 1,91M |
| 2026-07-29 | CAD 90,92 | -%2,82 | CAD 92,99 | CAD 93,52 | CAD 90,66 | 1,49M |
| 2026-07-28 | CAD 93,56 | +%0,88 | CAD 92,95 | CAD 93,85 | CAD 92,28 | 1,62M |
| 2026-07-27 | CAD 92,74 | -%0,17 | CAD 93,50 | CAD 93,92 | CAD 91,90 | 1,21M |
| 2026-07-24 | CAD 92,90 | +%1,72 | CAD 91,62 | CAD 93,78 | CAD 91,53 | 3,09M |
| 2026-07-23 | CAD 91,33 | -%1,05 | CAD 91,68 | CAD 91,75 | CAD 90,42 | 1,73M |
| 2026-07-22 | CAD 92,30 | +%0,20 | CAD 92,10 | CAD 93,20 | CAD 91,97 | 1,97M |
| 2026-07-21 | CAD 92,12 | +%0,74 | CAD 91,55 | CAD 92,28 | CAD 91,04 | 2,24M |
| 2026-07-20 | CAD 91,44 | -%0,47 | CAD 91,95 | CAD 93,07 | CAD 91,32 | 2,95M |
| 2026-07-17 | CAD 91,87 | +%0,10 | CAD 91,29 | CAD 92,30 | CAD 90,32 | 2,29M |
| 2026-07-16 | CAD 91,78 | +%0,38 | CAD 91,36 | CAD 92,02 | CAD 91,01 | 2,16M |
| 2026-07-15 | CAD 91,43 | +%1,40 | CAD 90,17 | CAD 92,00 | CAD 89,79 | 1,56M |
| 2026-07-14 | CAD 90,17 | +%1,11 | CAD 89,24 | CAD 90,49 | CAD 88,92 | 687,40K |
| 2026-07-13 | CAD 89,18 | -%2,04 | CAD 90,79 | CAD 91,18 | CAD 88,50 | 2,91M |
| 2026-07-10 | CAD 91,04 | %0,00 | CAD 91,13 | CAD 91,64 | CAD 90,66 | 2,36M |
| 2026-07-09 | CAD 91,04 | +%1,80 | CAD 89,72 | CAD 91,11 | CAD 89,63 | 2,12M |
| 2026-07-08 | CAD 89,43 | -%2,19 | CAD 91,13 | CAD 91,64 | CAD 88,91 | 2,45M |
| 2026-07-07 | CAD 91,43 | -%0,16 | CAD 91,34 | CAD 92,16 | CAD 90,39 | 3,37M |
| 2026-07-06 | CAD 91,58 | +%2,05 | CAD 89,04 | CAD 91,70 | CAD 89,04 | 3,99M |
| 2026-07-03 | CAD 89,74 | +%1,60 | CAD 89,00 | CAD 90,14 | CAD 89,00 | 746,30K |
| 2026-07-02 | CAD 88,33 | -%0,10 | CAD 88,50 | CAD 88,55 | CAD 86,38 | 3,37M |
| 2026-06-30 | CAD 88,42 | +%2,22 | CAD 84,39 | CAD 88,42 | CAD 84,39 | 4,17M |
| 2026-06-29 | CAD 86,50 | +%0,03 | CAD 86,41 | CAD 86,87 | CAD 86,00 | 3,40M |
| 2026-06-26 | CAD 86,47 | +%0,66 | CAD 86,08 | CAD 87,07 | CAD 85,77 | 2,66M |
| 2026-06-25 | CAD 85,90 | -%0,93 | CAD 86,93 | CAD 87,96 | CAD 85,82 | 1,35M |
| 2026-06-24 | CAD 86,71 | -%1,04 | CAD 87,78 | CAD 88,25 | CAD 85,60 | 3,07M |
| 2026-06-23 | CAD 87,62 | -%1,15 | CAD 88,20 | CAD 88,26 | CAD 86,86 | 4,44M |
| 2026-06-22 | CAD 88,64 | -%0,43 | CAD 89,09 | CAD 89,99 | CAD 88,08 | 2,09M |
| 2026-06-19 | CAD 89,02 | -%1,29 | CAD 89,75 | CAD 90,70 | CAD 89,00 | 3,73M |
| 2026-06-18 | CAD 90,18 | +%1,26 | CAD 89,50 | CAD 90,38 | CAD 89,12 | 1,87M |
| 2026-06-17 | CAD 89,06 | +%0,96 | CAD 87,97 | CAD 89,10 | CAD 87,86 | 1,44M |
| 2026-06-16 | CAD 88,21 | +%0,41 | CAD 88,04 | CAD 88,80 | CAD 87,67 | 1,82M |
| 2026-06-15 | CAD 87,85 | +%1,42 | CAD 86,89 | CAD 87,98 | CAD 86,89 | 2,24M |
| 2026-06-12 | CAD 86,62 | +%1,29 | CAD 85,76 | CAD 86,62 | CAD 85,13 | 1,94M |
| 2026-06-11 | CAD 85,52 | +%1,47 | CAD 84,48 | CAD 85,71 | CAD 84,24 | 2,63M |
| 2026-06-10 | CAD 84,28 | -%0,54 | CAD 84,57 | CAD 85,02 | CAD 84,28 | 1,56M |
| 2026-06-09 | CAD 84,74 | +%2,11 | CAD 83,32 | CAD 84,85 | CAD 83,32 | 1,80M |
| 2026-06-08 | CAD 82,99 | -%1,17 | CAD 83,98 | CAD 84,48 | CAD 82,31 | 2,91M |
| 2026-06-05 | CAD 83,97 | +%0,02 | CAD 83,81 | CAD 84,41 | CAD 83,63 | 3,06M |
| 2026-06-04 | CAD 83,95 | +%1,54 | CAD 83,09 | CAD 84,05 | CAD 82,54 | 3,84M |
| 2026-06-03 | CAD 82,68 | -%1,45 | CAD 83,64 | CAD 84,15 | CAD 82,57 | 1,81M |
| 2026-06-02 | CAD 83,90 | +%1,88 | CAD 82,24 | CAD 84,40 | CAD 82,22 | 2,28M |
| 2026-06-01 | CAD 82,35 | -%1,18 | CAD 83,04 | CAD 83,20 | CAD 81,70 | 2,53M |
| 2026-05-29 | CAD 83,33 | +%2,26 | CAD 81,56 | CAD 83,64 | CAD 81,41 | 3,55M |
| 2026-05-28 | CAD 81,49 | +%0,70 | CAD 80,42 | CAD 81,49 | CAD 80,19 | 1,45M |
| 2026-05-27 | CAD 80,92 | -%1,18 | CAD 81,70 | CAD 82,25 | CAD 80,79 | 1,09M |
| 2026-05-26 | CAD 81,89 | -%0,07 | CAD 81,70 | CAD 82,15 | CAD 81,49 | 1,28M |