Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	39.230	39.550	39.080	39.180	34.659	1,350,330
2024-02-29	39.060	39.510	38.870	39.210	34.685	6,576,273
2024-02-28	38.850	39.180	38.740	38.910	34.420	479,113
2024-02-27	39.020	39.340	38.640	38.940	34.446	658,775
2024-02-26	39.820	39.990	39.020	39.020	34.517	1,369,999
2024-02-23	39.750	40.075	39.710	39.900	35.296	1,320,627
2024-02-22	39.340	39.640	39.215	39.610	35.039	1,458,134
2024-02-21	38.620	39.175	38.550	39.110	34.597	2,617,983
2024-02-20	37.990	38.680	37.990	38.670	34.207	2,534,178
2024-02-16	38.150	38.480	38.150	38.320	33.898	988,008
2024-02-15	38.010	38.610	37.880	38.120	33.721	1,428,497
2024-02-14	37.800	38.140	37.800	37.980	33.597	1,305,073
2024-02-13	38.100	38.250	37.270	37.730	33.376	1,940,651
2024-02-12	38.390	38.830	38.390	38.460	34.022	745,694
2024-02-09	38.650	38.680	38.370	38.490	34.048	784,963
2024-02-08	39.100	39.120	38.490	38.710	34.243	1,614,916
2024-02-07	39.130	39.440	39.060	39.170	34.650	742,277
2024-02-06	38.770	39.320	38.640	39.110	34.597	932,720
2024-02-05	38.980	39.020	38.640	38.760	34.287	659,431
2024-02-02	39.110	39.230	38.750	39.050	34.544	838,855
2024-02-01	39.190	39.240	38.430	39.120	34.606	1,164,597
2024-01-31	39.430	39.500	39.110	39.190	34.667	1,832,980
2024-01-30	39.270	39.715	39.110	39.480	34.924	2,916,555
2024-01-29	39.630	39.700	39.320	39.460	34.906	473,894
2024-01-26	39.480	39.740	39.360	39.690	35.110	885,671
2024-01-25	39.610	39.730	39.350	39.410	34.862	2,136,153
2024-01-24	39.270	39.590	39.270	39.500	34.942	1,941,611
2024-01-23	39.150	39.290	38.940	39.110	34.597	1,426,463
2024-01-22	38.490	39.125	38.430	39.080	34.570	3,717,621
2024-01-19	37.870	38.310	37.680	38.260	33.845	1,433,636
2024-01-18	37.220	37.825	37.130	37.770	33.411	4,211,046
2024-01-17	37.420	37.440	36.860	37.170	32.881	5,477,137
2024-01-16	37.220	37.660	37.100	37.640	33.296	4,812,640
2024-01-15	37.490	37.490	37.130	37.340	33.031	2,396,222
2024-01-12	37.640	38.030	37.490	37.520	33.190	2,364,062
2024-01-11	38.400	38.400	37.600	37.670	33.323	2,632,179
2024-01-10	38.220	38.450	38.165	38.390	33.960	5,439,757
2024-01-09	38.270	38.470	37.960	38.250	33.836	1,803,339
2024-01-08	38.070	38.430	38.070	38.420	33.986	3,305,485
2024-01-05	37.820	38.300	37.650	38.120	33.721	2,304,096
2024-01-04	37.830	38.030	37.700	37.980	33.597	3,078,882
2024-01-03	37.850	37.850	37.550	37.600	33.261	1,612,320
2024-01-02	37.630	38.000	37.600	37.960	33.579	5,996,218
2023-12-29	37.980	37.980	37.700	37.890	33.518	3,560,222
2023-12-28	37.500	37.870	37.500	37.690	33.341	6,390,359
2023-12-27	37.630	38.260	37.630	38.000	33.150	3,026,300
2023-12-22	37.520	37.750	37.490	37.590	32.793	2,756,614
2023-12-21	37.650	37.960	37.340	37.530	32.740	8,631,078
2023-12-20	37.650	38.040	37.430	37.460	32.679	4,074,105
2023-12-19	37.770	37.940	37.610	37.680	32.871	2,443,195
2023-12-18	38.070	38.180	37.570	37.730	32.915	2,977,715
2023-12-15	38.630	38.630	37.800	37.990	33.142	6,657,825
2023-12-14	38.480	38.550	38.190	38.370	33.473	3,740,001
2023-12-13	37.960	38.370	37.710	38.370	33.473	2,282,242
2023-12-12	37.800	38.070	37.710	37.990	33.142	1,746,375
2023-12-11	38.250	38.295	37.740	37.770	32.950	5,159,958
2023-12-08	37.990	38.250	37.930	38.170	33.299	2,612,103
2023-12-07	38.260	38.390	37.940	38.000	33.150	1,889,924
2023-12-06	38.200	38.450	38.030	38.200	33.325	2,935,013
2023-12-05	37.880	38.030	37.710	37.950	33.107	2,376,048

← NewerPage 12 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.