Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.480	40.580	39.570	39.810	35.744	1,305,006
2024-05-27	40.200	40.460	40.200	40.310	36.193	540,144
2024-05-24	40.280	40.390	40.100	40.260	36.148	1,132,291
2024-05-23	40.080	40.390	39.895	40.240	36.130	1,308,224
2024-05-22	39.180	40.010	38.830	39.890	35.816	1,624,720
2024-05-21	39.250	39.340	38.980	39.190	35.187	2,205,938
2024-05-17	39.160	39.500	39.110	39.330	35.313	851,826
2024-05-16	38.890	39.210	38.790	39.130	35.133	870,454
2024-05-15	39.390	39.390	38.810	38.830	34.864	1,142,978
2024-05-14	39.790	39.890	39.220	39.290	35.277	910,598
2024-05-13	40.130	40.420	39.720	39.800	35.735	733,850
2024-05-10	40.510	40.590	39.790	40.120	36.022	1,950,887
2024-05-09	40.000	40.490	39.720	40.400	36.273	2,917,892
2024-05-08	38.830	39.550	38.750	39.470	35.438	1,612,880
2024-05-07	38.920	39.180	38.680	38.980	34.998	1,286,585
2024-05-06	38.000	38.610	38.000	38.580	34.639	2,770,088
2024-05-03	37.690	38.020	37.620	37.850	33.984	4,061,067
2024-05-02	37.080	37.590	37.030	37.410	33.589	5,209,060
2024-05-01	36.640	37.090	36.590	36.860	33.095	3,208,955
2024-04-30	36.440	36.840	36.400	36.680	32.933	2,731,463
2024-04-29	36.490	36.750	36.480	36.580	32.844	4,016,220
2024-04-26	36.600	36.780	36.360	36.400	32.682	3,840,215
2024-04-25	36.770	37.020	36.490	36.640	32.897	2,637,642
2024-04-24	36.800	37.170	36.800	37.110	33.319	1,227,877
2024-04-23	36.850	37.070	36.800	36.890	33.122	3,218,795
2024-04-22	36.900	37.150	36.730	36.760	33.005	5,865,418
2024-04-19	36.470	36.860	36.400	36.840	33.077	2,132,047
2024-04-18	36.120	36.570	36.090	36.460	32.736	2,594,018
2024-04-17	36.210	36.360	35.830	36.040	32.359	2,428,345
2024-04-16	36.160	36.300	36.010	36.120	32.431	1,542,002
2024-04-15	36.650	37.045	36.120	36.280	32.574	4,748,251
2024-04-12	36.250	36.510	36.130	36.460	32.736	2,258,633
2024-04-11	36.560	36.670	35.960	36.450	32.727	2,889,412
2024-04-10	37.450	37.450	36.500	36.550	32.817	4,487,559
2024-04-09	37.660	37.820	37.180	37.800	33.939	2,018,047
2024-04-08	37.650	37.870	37.520	37.660	33.813	3,060,087
2024-04-05	37.430	37.860	37.350	37.640	33.795	2,278,363
2024-04-04	37.820	37.950	37.300	37.520	33.688	2,201,843
2024-04-03	37.500	37.830	37.500	37.550	33.715	3,862,031
2024-04-02	37.750	37.950	37.460	37.520	33.688	2,858,945
2024-04-01	37.940	38.025	37.600	37.880	34.011	6,231,478
2024-03-28	38.050	38.200	37.820	37.980	34.101	2,603,380
2024-03-27	37.790	37.910	37.450	37.910	34.038	6,788,265
2024-03-26	38.210	38.440	37.910	38.130	33.730	4,538,671
2024-03-25	37.990	38.280	37.850	38.120	33.721	5,058,946
2024-03-22	39.530	39.740	37.890	37.980	33.597	13,315,500
2024-03-21	39.450	40.180	39.370	39.820	35.225	10,384,020
2024-03-20	39.110	39.420	39.060	39.270	34.738	3,743,052
2024-03-19	38.950	39.250	38.700	39.160	34.641	2,733,265
2024-03-18	38.940	38.940	38.550	38.770	34.296	5,816,265
2024-03-15	38.590	38.950	38.560	38.720	34.252	6,363,109
2024-03-14	38.990	39.000	38.340	38.660	34.199	3,445,360
2024-03-13	39.000	39.240	38.805	39.020	34.517	2,622,501
2024-03-12	39.210	39.300	38.840	39.020	34.517	2,583,633
2024-03-11	39.270	39.500	39.010	39.120	34.606	2,894,758
2024-03-08	40.180	40.300	39.350	39.380	34.836	2,449,780
2024-03-07	39.400	40.300	39.250	40.250	35.605	1,718,757
2024-03-06	39.250	39.440	39.090	39.270	34.738	1,293,430
2024-03-05	39.240	39.460	39.040	39.130	34.614	2,921,238
2024-03-04	38.970	39.420	38.970	39.190	34.667	914,985

← NewerPage 11 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.