Power Corporation Of Canada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	39.210	39.580	39.175	39.320	35.825	600,796
2024-08-21	39.180	39.420	39.110	39.210	35.725	812,677
2024-08-20	39.020	39.280	38.830	39.180	35.698	806,995
2024-08-19	38.950	39.310	38.950	39.100	35.625	1,510,349
2024-08-16	38.700	38.900	38.630	38.900	35.443	705,202
2024-08-15	38.500	38.830	38.325	38.700	35.261	1,047,674
2024-08-14	37.810	38.310	37.810	38.270	34.869	1,508,835
2024-08-13	37.640	37.980	37.560	37.770	34.413	1,165,629
2024-08-12	37.000	37.620	36.885	37.450	34.122	2,323,559
2024-08-09	36.400	36.840	36.080	36.710	33.447	1,777,210
2024-08-08	36.570	36.930	36.090	36.140	32.928	1,594,128
2024-08-07	37.740	37.740	36.400	36.460	33.220	1,828,638
2024-08-06	36.950	37.650	36.950	37.620	34.277	1,497,485
2024-08-02	38.970	38.980	37.480	37.860	34.495	1,898,641
2024-08-01	40.050	40.120	39.115	39.510	35.999	1,105,384
2024-07-31	40.030	40.170	39.850	39.960	36.409	1,532,817
2024-07-30	40.000	40.380	39.910	39.970	36.418	1,413,741
2024-07-29	40.030	40.080	39.680	40.030	36.472	850,404
2024-07-26	39.890	40.150	39.810	39.910	36.363	3,581,534
2024-07-25	39.050	39.935	38.910	39.770	36.235	1,322,749
2024-07-24	39.060	39.340	39.000	39.030	35.561	1,168,625
2024-07-23	39.050	39.220	39.040	39.140	35.661	1,323,045
2024-07-22	39.210	39.420	38.970	39.030	35.561	4,006,185
2024-07-19	39.260	39.530	39.035	39.070	35.598	716,193
2024-07-18	39.380	39.740	39.140	39.340	35.844	1,728,371
2024-07-17	39.000	39.510	39.000	39.400	35.898	3,792,863
2024-07-16	39.900	39.990	38.990	39.060	35.589	3,600,559
2024-07-15	39.790	39.990	39.640	39.790	36.254	2,787,569
2024-07-12	39.760	40.100	39.690	39.870	36.327	1,710,434
2024-07-11	39.800	39.970	39.670	39.720	36.190	4,964,543
2024-07-10	39.340	39.700	39.300	39.620	36.099	3,356,106
2024-07-09	38.790	39.290	38.760	39.220	35.734	2,254,996
2024-07-08	38.310	38.980	38.310	38.840	35.388	7,626,676
2024-07-05	39.210	39.300	38.145	38.200	34.805	6,017,144
2024-07-04	38.810	39.310	38.810	39.140	35.661	4,179,479
2024-07-03	38.770	39.140	38.770	38.910	35.452	1,816,120
2024-07-02	38.000	38.720	37.630	38.680	35.242	8,380,946
2024-06-28	38.320	38.380	37.820	38.020	34.641	13,194,700
2024-06-27	38.050	38.790	38.050	38.660	34.711	3,960,535
2024-06-26	38.010	38.350	37.570	38.310	34.397	6,583,325
2024-06-25	38.180	38.330	37.940	38.200	34.298	1,746,186
2024-06-24	37.780	38.380	37.770	38.280	34.370	4,192,382
2024-06-21	37.490	37.680	37.190	37.650	33.804	14,734,940
2024-06-20	37.940	38.020	37.410	37.580	33.741	6,651,047
2024-06-19	37.920	38.190	37.560	37.840	33.975	743,750
2024-06-18	38.190	38.500	37.790	37.920	34.047	8,464,403
2024-06-17	38.440	38.570	38.065	38.200	34.298	5,723,610
2024-06-14	38.400	38.490	38.015	38.450	34.523	4,188,256
2024-06-13	39.040	39.110	38.420	38.680	34.729	4,358,573
2024-06-12	39.340	39.730	39.040	39.140	35.142	3,341,698
2024-06-11	39.940	40.010	38.890	39.030	35.043	3,965,171
2024-06-10	39.780	40.510	39.690	40.150	36.049	3,780,300
2024-06-07	39.060	40.090	39.060	39.990	35.905	3,678,479
2024-06-06	39.180	39.460	38.860	39.230	35.223	1,775,709
2024-06-05	39.690	39.860	39.110	39.240	35.232	2,068,339
2024-06-04	39.420	39.910	39.310	39.510	35.474	2,565,697
2024-06-03	39.540	39.910	39.270	39.510	35.474	4,454,324
2024-05-31	39.300	39.600	39.110	39.570	35.528	5,215,501
2024-05-30	39.190	39.520	39.060	39.210	35.205	2,116,189
2024-05-29	39.490	39.640	39.050	39.170	35.169	1,766,678

← NewerPage 10 of 21 · 1,255 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.