Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

POW – Power Corporation of Canada

Last update: December 4, 2022 at 6:13 a.m.   (Real-time)

  • Last price: 34.050
  • Net change: 0.110
  • Bid price: 34.000
  • Ask price: 34.130
  • 30-day historical volatility: 18.04%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 84,533
Volume: 82
Open interest: 182,103
Volume: 860
December 9, 2022 (Weekly) 4.00 4.25 4.25 0 0 0 30.00 0 0.04 0.04 0 1 0
December 9, 2022 (Weekly) 3.45 3.75 3.75 0 0 0 30.50 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 2.97 3.25 3.25 0 0 0 31.00 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 2.49 2.71 2.71 0 0 0 31.50 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 2.00 2.20 2.20 0 0 0 32.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 1.51 1.73 1.73 0 0 0 32.50 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 1.05 1.24 1.24 0 7 0 33.00 0.04 0.09 0.09 0 13 0
December 9, 2022 (Weekly) 0.60 0.79 0.79 0 5 0 33.50 0.09 0.14 0.14 0 5 0
December 9, 2022 (Weekly) 0.26 0.35 0.35 0 13 0 34.00 0.21 0.29 0.29 0 0 0
December 9, 2022 (Weekly) 0.06 0.13 0.13 0 0 0 34.50 0.45 0.64 0.64 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 35.00 0.80 1.09 1.09 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 35.50 1.33 1.59 1.59 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 36.00 1.79 2.09 2.09 0 0 0
December 23, 2022 (Weekly) 2.61 2.78 2.78 0 0 0 31.50 0.02 0.11 0.11 0 1 0
December 23, 2022 (Weekly) 2.13 2.29 2.29 0 0 0 32.00 0.06 0.12 0.12 0 20 0
December 23, 2022 (Weekly) 1.67 1.81 1.81 0 0 0 32.50 0.09 0.15 0.15 0 5 0
December 23, 2022 (Weekly) 1.22 1.37 1.37 0 0 0 33.00 0.14 0.20 0.20 0 0 0
December 23, 2022 (Weekly) 0.83 0.96 0.96 0 0 0 33.50 0.22 0.30 0.30 0 0 0
December 23, 2022 (Weekly) 0.50 0.59 0.59 0 3 0 34.00 0.37 0.46 0.46 0 0 0
December 23, 2022 (Weekly) 0.25 0.33 0.33 0 0 0 34.50 0.62 0.71 0.71 0 0 0
December 23, 2022 (Weekly) 0.10 0.16 0.16 0 0 0 35.00 0.86 1.08 1.08 0 0 0
December 23, 2022 (Weekly) 0.03 0.07 0.07 0 16 0 35.50 1.34 1.53 1.53 0 0 0
December 23, 2022 (Weekly) 0 0.06 0.06 0 0 0 36.00 1.86 2.05 2.05 0 0 0
December 30, 2022 (Weekly) 2.03 2.36 2.36 0 0 0 32.00 0.11 0.17 0.17 0 0 0
December 30, 2022 (Weekly) 1.61 1.89 1.89 0 0 0 32.50 0.17 0.22 0.22 0 0 0
December 30, 2022 (Weekly) 1.23 1.46 1.46 0 0 0 33.00 0.25 0.32 0.32 0 0 0
December 30, 2022 (Weekly) 0.82 1.04 1.04 0 0 0 33.50 0.41 0.48 0.48 0 0 0
December 30, 2022 (Weekly) 0.50 0.58 0.58 0 0 0 34.00 0.64 0.72 0.72 0 0 0
December 30, 2022 (Weekly) 0.25 0.33 0.33 0 0 0 34.50 0.84 1.19 1.19 0 0 0
December 30, 2022 (Weekly) 0.11 0.17 0.17 0 0 0 35.00 1.25 1.59 1.59 0 0 0
December 30, 2022 (Weekly) 0.04 0.08 0.08 0 0 0 35.50 1.70 2.05 2.05 0 0 0
December 30, 2022 (Weekly) 0 0.07 0.07 0 0 0 36.00 2.20 2.45 2.45 0 0 0
December 16, 2022 9.00 9.15 9.15 0 0 0 25.00 0 0.05 0.05 0 73 0
December 16, 2022 8.00 8.20 8.20 0 0 0 26.00 0 0.04 0.04 0 20 0
December 16, 2022 7.00 7.20 7.20 0 0 0 27.00 0 0.04 0.04 0 0 0
December 16, 2022 6.00 6.20 6.20 0 2 0 28.00 0 0.04 0.04 0 27 0
December 16, 2022 5.00 5.20 5.20 0 0 0 29.00 0 0.05 0.05 0 21 0
December 16, 2022 4.00 4.30 4.30 0 150 0 30.00 0 0.06 0.06 0 49 0
December 16, 2022 3.05 3.30 3.30 0 10 0 31.00 0 0.07 0.07 0 11 0
December 16, 2022 2.08 2.23 2.23 0 15 0 32.00 0.02 0.10 0.10 0 260 0
December 16, 2022 1.13 1.27 1.27 0 92 0 33.00 0.09 0.15 0.15 0 43 0
December 16, 2022 0.39 0.48 0.48 0.08 407 5 34.00 0.32 0.39 0.39 0 197 0
December 16, 2022 0.16 0.23 0.23 0.02 2,696 10 34.50 0.56 0.64 0.64 0 0 0
December 16, 2022 0.04 0.09 0.09 0 294 0 35.00 0.92 1.05 1.05 0 242 0
December 16, 2022 0 0.05 0.05 0 189 0 36.00 1.87 1.99 1.99 0 64 0
December 16, 2022 0 0.04 0.04 0 63 0 37.00 2.87 3.05 3.05 0 0 0
December 16, 2022 0 0.04 0.04 0 65 0 38.00 3.75 4.05 4.05 0 37 0
December 16, 2022 0 0.04 0.04 0 0 0 39.00 4.85 5.05 5.05 0 0 0
December 16, 2022 0 0.03 0.03 0 71 0 40.00 5.85 6.05 6.05 0 1 0
December 16, 2022 0 0.04 0.04 0 42 0 42.00 7.80 8.05 8.05 0 7 0
December 16, 2022 0 0.04 0.04 0 14 0 44.00 9.85 10.05 10.05 0 0 0
December 16, 2022 0 0.04 0.04 0 1 0 45.00 10.85 11.05 11.05 0 0 0
December 16, 2022 0 0.04 0.04 0 30 0 46.00 11.85 12.05 12.05 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 48.00 13.85 14.05 14.05 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 50.00 15.85 16.05 16.05 0 0 0
January 20, 2023 17.00 17.30 17.30 0 0 0 17.00 0 0.06 0.06 0 285 0
January 20, 2023 16.00 16.30 16.30 0 0 0 18.00 0 0.05 0.05 0 67 0
January 20, 2023 15.00 15.30 15.30 0 0 0 19.00 0 0.04 0.04 0 20 0
January 20, 2023 14.00 14.20 14.20 0 0 0 20.00 0 0.04 0.04 0 27 0
January 20, 2023 13.00 13.30 13.30 0 0 0 21.00 0 0.05 0.05 0 41 0
January 20, 2023 12.00 12.30 12.30 0 0 0 22.00 0 0.04 0.04 0 62 0
January 20, 2023 11.00 11.30 11.30 0 0 0 23.00 0.01 0.04 0.04 0 86 0
January 20, 2023 10.00 10.30 10.30 0 0 0 24.00 0.01 0.04 0.04 0 141 0
January 20, 2023 9.00 9.30 9.30 0 0 0 25.00 0.01 0.05 0.05 0 140 0
January 20, 2023 8.00 8.30 8.30 0 0 0 26.00 0.01 0.06 0.06 0 45 0
January 20, 2023 7.00 7.30 7.30 0 0 0 27.00 0.01 0.08 0.08 0 77 0
January 20, 2023 6.00 6.20 6.20 0 0 0 28.00 0.02 0.09 0.09 0 12,581 0
January 20, 2023 5.05 5.35 5.35 0 15 0 29.00 0.04 0.10 0.10 0 81 0
January 20, 2023 4.05 4.35 4.35 0 4 0 30.00 0.08 0.14 0.14 0 12,445 0
January 20, 2023 3.10 3.35 3.35 0 10 0 31.00 0.13 0.18 0.18 0 23 0
January 20, 2023 2.13 2.29 2.29 0 71 0 32.00 0.23 0.28 0.28 0 420 0
January 20, 2023 1.25 1.48 1.48 -0.12 2,292 15 33.00 0.40 0.46 0.46 0 112 0
January 20, 2023 0.59 0.66 0.66 0 154 0 34.00 0.81 0.88 0.88 0 1,173 0
January 20, 2023 0.34 0.40 0.40 0 2,660 0 34.50 1.07 1.21 1.21 0 0 0
January 20, 2023 0.17 0.23 0.23 0 314 0 35.00 1.40 1.57 1.57 0 6,285 0
January 20, 2023 0.03 0.06 0.06 0 133 16 36.00 2.33 2.47 2.47 0 90 0
January 20, 2023 0 0.06 0.06 0 50 0 37.00 3.20 3.45 3.45 -0.25 120 210
January 20, 2023 0 0.04 0.04 0 2,207 0 38.00 4.20 4.45 4.45 -0.25 9,132 210
January 20, 2023 0 0.03 0.03 0 0 0 39.00 5.25 5.45 5.45 -0.20 0 120
January 20, 2023 0 0.02 0.02 0 28,187 0 40.00 6.15 6.45 6.45 -0.25 38,883 310
January 20, 2023 0 0.05 0.05 0 302 0 42.00 8.25 8.40 8.40 0 8,325 0
January 20, 2023 0 0.04 0.04 0 2,803 0 44.00 10.25 10.40 10.40 0 11,124 0
January 20, 2023 0 0.05 0.05 0 84 0 45.00 11.25 11.40 11.40 0 82 0
January 20, 2023 0 0.05 0.05 0 2,088 0 50.00 16.25 16.40 16.40 0 38 0
January 20, 2023 0 0.04 0.04 0 0 0 60.00 26.20 26.35 26.35 0 51 0
February 17, 2023 8.00 8.35 8.35 0 0 0 26.00 0.03 0.11 0.11 0 200 0
February 17, 2023 7.00 7.20 7.20 0 0 0 27.00 0.03 0.12 0.12 0 86 0
February 17, 2023 6.05 6.35 6.35 0 0 0 28.00 0.05 0.13 0.13 0 26 0
February 17, 2023 5.05 5.35 5.35 0 0 0 29.00 0.08 0.16 0.16 0 0 0
February 17, 2023 4.05 4.35 4.35 0 5 0 30.00 0.15 0.20 0.20 0 22 0
February 17, 2023 3.10 3.45 3.45 0 0 0 31.00 0.22 0.27 0.27 0 0 0
February 17, 2023 2.21 2.38 2.38 0 0 0 32.00 0.35 0.41 0.41 0 9 0
February 17, 2023 1.41 1.57 1.57 -0.19 1 15 33.00 0.58 0.65 0.65 0 3 0
February 17, 2023 0.81 0.90 0.90 0 104 1 34.00 0.99 1.05 1.05 0 3 0
February 17, 2023 0.39 0.45 0.45 0.01 73 10 35.00 1.56 1.72 1.72 0 1 0
February 17, 2023 0.14 0.19 0.19 0 56 0 36.00 2.24 2.52 2.52 0 4 0
February 17, 2023 0.04 0.08 0.08 0 50 0 37.00 3.30 3.45 3.45 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 38.00 4.15 4.40 4.40 0 0 0
February 17, 2023 0 0.04 0.04 0 0 0 39.00 5.25 5.40 5.40 0 0 0
February 17, 2023 0 0.04 0.04 0 18 0 40.00 6.15 6.40 6.40 0 12 0
March 17, 2023 9.00 9.35 9.35 0 0 0 25.00 0.04 0.12 0.12 0 265 0
March 17, 2023 8.00 8.35 8.35 0 0 0 26.00 0.05 0.12 0.12 0 114 0
March 17, 2023 7.00 7.35 7.35 0 0 0 27.00 0.07 0.14 0.14 0 19 0
March 17, 2023 6.05 6.40 6.40 0 0 0 28.00 0.09 0.18 0.18 0 23 0
March 17, 2023 5.05 5.45 5.45 0 0 0 29.00 0.15 0.21 0.21 0 0 0
March 17, 2023 4.15 4.50 4.50 0 0 0 30.00 0.21 0.29 0.29 0 0 0
March 17, 2023 3.10 3.60 3.60 0 2 0 31.00 0.32 0.39 0.39 0 16 0
March 17, 2023 2.34 2.70 2.70 0 0 0 32.00 0.47 0.54 0.54 0 232 0
March 17, 2023 1.61 1.91 1.91 0 5 0 33.00 0.74 0.83 0.83 0 5 0
March 17, 2023 1.09 1.17 1.17 0 32 0 34.00 1.15 1.23 1.23 0 184 0
March 17, 2023 0.64 0.73 0.73 0 102 0 35.00 1.56 1.89 1.89 0 7 0
March 17, 2023 0.30 0.39 0.39 0 1,320 0 36.00 2.32 2.61 2.61 0 9 0
March 17, 2023 0.15 0.19 0.19 0 0 0 37.00 3.15 3.50 3.50 0 0 0
March 17, 2023 0.05 0.09 0.09 0 21 0 38.00 4.10 4.40 4.40 0 17 0
March 17, 2023 0 0.07 0.07 0 0 0 39.00 5.10 5.40 5.40 0 0 0
March 17, 2023 0 0.06 0.06 0 10,793 0 40.00 6.10 6.40 6.40 0 10,000 0
March 17, 2023 0 0.04 0.04 0 32 0 42.00 8.10 8.40 8.40 0 36 0
March 17, 2023 0 0.05 0.05 0 0 0 44.00 10.10 10.40 10.40 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 45.00 11.10 11.40 11.40 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 46.00 12.10 12.40 12.40 0 0 0
April 21, 2023 6.00 6.45 6.45 0 0 0 28.00 0.18 0.23 0.23 0 14 0
April 21, 2023 5.05 5.35 5.35 0 0 0 29.00 0.24 0.32 0.32 0 8 0
April 21, 2023 4.15 4.55 4.55 0 0 0 30.00 0.35 0.42 0.42 0 0 0
April 21, 2023 3.30 3.50 3.50 0 0 0 31.00 0.50 0.57 0.57 0 0 0
April 21, 2023 2.45 2.66 2.66 0 5 0 32.00 0.71 0.80 0.80 0 7 0
April 21, 2023 1.78 1.96 1.96 0 24 0 33.00 1.03 1.12 1.12 0 20 0
April 21, 2023 1.21 1.32 1.32 0 0 0 34.00 1.46 1.55 1.55 0 0 0
April 21, 2023 0.74 0.84 0.84 0 32 0 35.00 2.00 2.18 2.18 0 0 0
April 21, 2023 0.41 0.49 0.49 0 10 0 36.00 2.69 2.91 2.91 0 0 0
April 21, 2023 0.20 0.26 0.26 0 0 0 37.00 3.35 3.75 3.75 0 0 0
April 21, 2023 0.08 0.15 0.15 0 0 0 38.00 4.20 4.60 4.60 0 0 0
May 19, 2023 5.10 5.50 5.50 0 0 0 29.00 0.32 0.39 0.39 0 0 0
May 19, 2023 4.20 4.60 4.60 0 0 0 30.00 0.44 0.51 0.51 0 0 0
May 19, 2023 3.35 3.70 3.70 0 0 0 31.00 0.60 0.69 0.69 0 0 0
May 19, 2023 2.62 2.92 2.92 0 0 0 32.00 0.83 0.93 0.93 0 240 0
May 19, 2023 1.94 2.22 2.22 0 0 0 33.00 1.14 1.25 1.25 0 0 0
May 19, 2023 1.38 1.50 1.50 0 0 0 34.00 1.58 1.69 1.69 0 0 0
May 19, 2023 0.90 1.02 1.02 0 471 0 35.00 2.16 2.25 2.25 0 0 0
May 19, 2023 0.55 0.66 0.66 0 5 0 36.00 2.72 3.05 3.05 0 0 0
May 19, 2023 0.32 0.40 0.40 0 0 0 37.00 3.55 3.85 3.85 0 0 0
May 19, 2023 0.16 0.23 0.23 0 0 0 38.00 4.40 4.80 4.80 0 0 0
June 16, 2023 8.95 9.40 9.40 0 0 0 25.00 0.16 0.23 0.23 0 72 0
June 16, 2023 8.00 8.40 8.40 0 0 0 26.00 0.19 0.27 0.27 0 0 0
June 16, 2023 6.05 6.50 6.50 0 0 0 28.00 0.28 0.38 0.38 0 0 0
June 16, 2023 4.25 4.70 4.70 0 0 0 30.00 0.50 0.60 0.60 0 0 0
June 16, 2023 2.74 2.92 2.92 0 0 0 32.00 0.92 1.04 1.04 0 25 0
June 16, 2023 1.54 1.67 1.67 0 6,014 0 34.00 1.67 1.81 1.81 0 60 0
June 16, 2023 1.06 1.20 1.20 0 3 0 35.00 2.20 2.35 2.35 0 0 0
June 16, 2023 0.69 0.82 0.82 0 35 0 36.00 2.82 3.10 3.10 0 42 0
June 16, 2023 0.24 0.33 0.33 0 25 0 38.00 4.30 4.70 4.70 0 10 0
June 16, 2023 0.06 0.12 0.12 0 2 0 40.00 6.15 6.50 6.50 -0.35 0 10
June 16, 2023 0 0.05 0.05 0 0 0 45.00 11.10 11.40 11.40 0 0 0
September 15, 2023 8.90 9.35 9.35 0 10 0 25.00 0.25 0.31 0.31 0 0 0
September 15, 2023 7.95 8.40 8.40 0 0 0 26.00 0.29 0.38 0.38 0 0 0
September 15, 2023 6.10 6.60 6.60 0 0 0 28.00 0.46 0.55 0.55 0 0 0
September 15, 2023 4.40 4.85 4.85 0 0 0 30.00 0.76 0.88 0.88 0 51 0
September 15, 2023 2.93 3.40 3.40 0 0 0 32.00 1.24 1.38 1.38 0 33 0
September 15, 2023 1.84 2.01 2.01 0 2,533 0 34.00 2.05 2.19 2.19 0 2,510 0
September 15, 2023 1.37 1.53 1.53 0 0 0 35.00 2.58 2.73 2.73 0 0 0
September 15, 2023 0.98 1.14 1.14 0 111 0 36.00 3.10 3.50 3.50 0 0 0
September 15, 2023 0.44 0.57 0.57 0 43 0 38.00 4.50 5.00 5.00 0 0 0
September 15, 2023 0.19 0.26 0.26 0 6 0 40.00 6.20 6.70 6.70 0 0 0
January 19, 2024 13.85 14.35 14.35 0 0 0 20.00 0.23 0.30 0.30 0 1,139 0
January 19, 2024 9.85 10.40 10.40 0 0 0 24.00 0.35 0.44 0.44 0 0 0
January 19, 2024 8.85 9.40 9.40 0 0 0 25.00 0.41 0.53 0.53 0 2 0
January 19, 2024 4.55 5.00 5.00 0 27 0 30.00 1.09 1.27 1.27 0 17,110 0
January 19, 2024 2.14 2.38 2.38 0 7,652 0 34.00 2.48 2.72 2.72 0 7,605 0
January 19, 2024 1.68 1.92 1.92 -0.15 93 5 35.00 3.05 3.25 3.25 0 20 0
January 19, 2024 1.31 1.53 1.53 0 50 0 36.00 3.55 3.85 3.85 0 1,547 0
January 19, 2024 0.70 0.91 0.91 0 85 0 38.00 4.85 5.40 5.40 0 30 0
January 19, 2024 0.36 0.47 0.47 0 3,688 0 40.00 6.45 7.00 7.00 0 1,023 0
January 19, 2024 0.15 0.29 0.29 0 1,061 0 42.00 8.20 8.70 8.70 0 18,023 0
January 19, 2024 0.04 0.16 0.16 0 16 0 44.00 10.05 10.55 10.55 0 14 0
January 19, 2024 0.02 0.12 0.12 0 20 0 45.00 11.05 11.45 11.45 0 0 0
January 19, 2024 0 0.03 0.03 0 2,660 0 50.00 16.00 16.40 16.40 0 32 0
January 19, 2024 0 0.05 0.05 0 0 0 60.00 25.40 26.85 26.85 0 194 0
January 17, 2025 10.80 11.50 11.50 0 0 0 23.00 0.70 1.01 1.01 0 3,004 0
January 17, 2025 9.80 10.55 10.55 0 5 0 24.00 0.80 1.16 1.16 0 0 0
January 17, 2025 8.80 9.55 9.55 0 0 0 25.00 0.90 1.20 1.20 0 20 0
January 17, 2025 4.70 5.50 5.50 0 41 5 30.00 2.00 2.42 2.42 0 0 0
January 17, 2025 3.00 3.70 3.70 0 66 0 33.00 3.00 3.60 3.60 0 3,000 0
January 17, 2025 2.10 2.90 2.90 0 1,536 0 35.00 4.00 4.60 4.60 0 11,902 0
January 17, 2025 0.70 1.20 1.20 0 26 0 40.00 7.10 8.05 8.05 0 0 0
January 17, 2025 0.25 0.59 0.59 0 5 0 45.00 11.10 11.95 11.95 0 0 0