Power Corporation Of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 93.540 | 94.150 | 92.420 | 92.590 | 92.590 | 2,120,336 |
| 2026-10-15 | 90.940 | 93.810 | 89.960 | 93.540 | 93.540 | 2,075,900 |
| 2026-10-14 | 90.050 | 90.790 | 89.280 | 90.610 | 90.610 | 1,403,000 |
| 2026-10-13 | 89.410 | 90.510 | 89.090 | 90.420 | 90.420 | 2,863,500 |
| 2026-10-09 | 88.520 | 89.310 | 87.970 | 89.010 | 89.010 | 1,890,100 |
| 2026-10-08 | 87.050 | 88.140 | 86.500 | 88.110 | 88.110 | 1,809,800 |
| 2026-10-07 | 88.480 | 88.870 | 87.270 | 87.690 | 87.690 | 1,571,700 |
| 2026-10-06 | 89.350 | 90.140 | 88.700 | 89.240 | 89.240 | 1,434,500 |
| 2026-10-05 | 90.060 | 90.340 | 88.640 | 88.970 | 88.970 | 2,961,000 |
| 2026-10-02 | 89.540 | 90.220 | 88.920 | 89.950 | 89.950 | 912,200 |
| 2026-10-01 | 90.000 | 90.130 | 87.850 | 89.250 | 89.250 | 1,106,800 |
| 2026-09-30 | 91.380 | 91.390 | 89.900 | 90.030 | 90.030 | 1,543,300 |
| 2026-09-29 | 93.340 | 93.420 | 90.310 | 91.530 | 91.530 | 1,438,500 |
| 2026-09-28 | 94.110 | 94.770 | 93.100 | 93.450 | 92.782 | 2,974,200 |
| 2026-09-25 | 93.290 | 94.350 | 93.130 | 94.280 | 93.606 | 1,734,770 |
| 2026-09-24 | 93.100 | 93.350 | 91.880 | 93.150 | 92.484 | 4,957,242 |
| 2026-09-23 | 93.410 | 94.300 | 92.990 | 93.050 | 92.385 | 2,778,877 |
| 2026-09-22 | 95.550 | 95.550 | 93.520 | 93.800 | 93.130 | 3,462,577 |
| 2026-09-21 | 94.950 | 95.690 | 94.500 | 95.230 | 94.549 | 2,384,937 |
| 2026-09-18 | 94.260 | 94.870 | 93.330 | 94.560 | 93.884 | 4,128,740 |
| 2026-09-17 | 94.830 | 95.280 | 94.120 | 94.910 | 94.232 | 2,579,654 |
| 2026-09-16 | 93.500 | 94.700 | 93.350 | 94.220 | 93.547 | 2,190,314 |
| 2026-09-15 | 93.760 | 93.990 | 92.780 | 93.450 | 92.782 | 1,380,163 |
| 2026-09-14 | 94.150 | 95.370 | 93.440 | 93.730 | 93.060 | 2,039,696 |
| 2026-09-11 | 93.390 | 94.440 | 92.270 | 94.370 | 93.695 | 2,148,617 |
| 2026-09-10 | 92.240 | 93.410 | 92.000 | 93.000 | 92.335 | 1,332,610 |
| 2026-09-09 | 92.880 | 92.980 | 91.020 | 92.270 | 91.610 | 3,043,260 |
| 2026-09-08 | 94.370 | 94.740 | 93.060 | 93.130 | 92.464 | 2,681,433 |
| 2026-09-04 | 94.050 | 95.730 | 94.040 | 95.280 | 94.599 | 1,587,052 |
| 2026-09-03 | 91.620 | 94.140 | 91.620 | 94.020 | 93.348 | 1,590,211 |
| 2026-09-02 | 90.500 | 91.800 | 90.350 | 91.410 | 90.757 | 1,361,053 |
| 2026-09-01 | 91.570 | 92.000 | 89.400 | 90.250 | 89.605 | 1,063,462 |
| 2026-08-31 | 91.890 | 92.120 | 91.250 | 91.840 | 91.184 | 2,561,811 |
| 2026-08-28 | 92.280 | 93.140 | 92.090 | 92.270 | 91.610 | 1,015,035 |
| 2026-08-27 | 92.070 | 92.300 | 90.980 | 92.120 | 91.462 | 1,873,771 |
| 2026-08-26 | 91.530 | 92.770 | 91.500 | 91.960 | 91.303 | 732,377 |
| 2026-08-25 | 92.130 | 92.220 | 91.080 | 91.650 | 90.995 | 1,065,888 |
| 2026-08-24 | 91.280 | 92.470 | 91.130 | 91.700 | 91.045 | 947,138 |
| 2026-08-21 | 91.410 | 92.560 | 91.320 | 91.390 | 90.737 | 758,700 |
| 2026-08-20 | 92.840 | 92.840 | 90.060 | 91.020 | 90.369 | 1,102,286 |
| 2026-08-19 | 94.180 | 94.500 | 92.330 | 92.950 | 92.286 | 1,772,041 |
| 2026-08-18 | 94.530 | 94.700 | 93.890 | 94.060 | 93.388 | 800,817 |
| 2026-08-17 | 94.860 | 95.520 | 94.100 | 94.430 | 93.755 | 988,649 |
| 2026-08-14 | 94.840 | 95.620 | 94.370 | 95.000 | 94.321 | 1,673,104 |
| 2026-08-13 | 94.290 | 95.590 | 94.290 | 94.840 | 94.162 | 824,159 |
| 2026-08-12 | 93.470 | 94.530 | 93.090 | 93.950 | 93.278 | 951,543 |
| 2026-08-11 | 95.500 | 96.125 | 93.000 | 93.070 | 92.405 | 1,765,513 |
| 2026-08-10 | 93.490 | 95.460 | 92.490 | 95.380 | 94.698 | 3,547,822 |
| 2026-08-07 | 93.530 | 93.960 | 92.500 | 93.490 | 92.822 | 2,757,319 |
| 2026-08-06 | 95.000 | 95.310 | 92.980 | 93.500 | 92.832 | 1,026,422 |
| 2026-08-05 | 96.000 | 97.190 | 94.670 | 95.230 | 94.549 | 2,200,314 |
| 2026-08-04 | 96.620 | 97.630 | 94.870 | 95.940 | 95.254 | 1,649,705 |
| 2026-07-31 | 95.000 | 97.660 | 93.280 | 95.800 | 95.115 | 2,119,266 |
| 2026-07-30 | 91.390 | 93.000 | 91.220 | 92.620 | 91.958 | 1,914,683 |
| 2026-07-29 | 92.990 | 93.520 | 90.660 | 90.920 | 90.270 | 1,492,214 |
| 2026-07-28 | 92.950 | 93.850 | 92.280 | 93.560 | 92.891 | 1,619,683 |
| 2026-07-27 | 93.500 | 93.920 | 91.900 | 92.740 | 92.077 | 1,207,159 |
| 2026-07-24 | 91.620 | 93.780 | 91.530 | 92.900 | 92.236 | 3,092,103 |
| 2026-07-23 | 91.680 | 91.750 | 90.420 | 91.330 | 90.677 | 1,727,089 |
| 2026-07-22 | 92.100 | 93.200 | 91.970 | 92.300 | 91.640 | 1,972,327 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.6680 CAD |
| 2026-06-30 | 0.6680 CAD |
| 2026-03-31 | 0.6680 CAD |
| 2025-12-31 | 0.6130 CAD |
| 2025-09-29 | 0.6130 CAD |
| 2025-06-30 | 0.6130 CAD |
| 2025-03-31 | 0.6130 CAD |
| 2024-12-31 | 0.5630 CAD |
| 2024-09-27 | 0.5630 CAD |
| 2024-06-28 | 0.5630 CAD |
| 2024-03-27 | 0.5630 CAD |
| 2023-12-28 | 0.5250 CAD |
| 2023-09-28 | 0.5250 CAD |
| 2023-06-29 | 0.5250 CAD |
| 2023-03-30 | 0.5250 CAD |
| 2022-12-29 | 0.4950 CAD |
| 2022-09-28 | 0.4950 CAD |
| 2022-06-29 | 0.4950 CAD |
| 2022-03-30 | 0.4950 CAD |
| 2021-12-30 | 0.4950 CAD |
| 2021-09-28 | 0.4480 CAD |
| 2021-06-29 | 0.4480 CAD |
| 2021-03-30 | 0.4480 CAD |
| 2020-12-31 | 0.4475 CAD |
| 2020-09-30 | 0.4475 CAD |
| 2020-06-30 | 0.4475 CAD |
| 2020-03-30 | 0.4480 CAD |
| 2020-02-04 | 0.4050 CAD |
| 2019-12-10 | 0.4050 CAD |
| 2019-09-06 | 0.4050 CAD |
| 2019-06-07 | 0.4050 CAD |
| 2019-03-08 | 0.3820 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.