Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.710	38.160	37.640	37.920	33.081	2,801,610
2023-12-01	37.460	37.860	37.390	37.730	32.915	2,812,794
2023-11-30	37.410	37.650	37.220	37.550	32.758	3,195,856
2023-11-29	37.590	37.740	37.260	37.330	32.566	1,399,553
2023-11-28	37.140	37.475	37.100	37.440	32.662	2,071,167
2023-11-27	37.360	37.500	37.050	37.270	32.514	785,726
2023-11-24	37.390	37.590	37.300	37.360	32.592	1,243,854
2023-11-23	37.070	37.500	37.070	37.320	32.557	284,883
2023-11-22	37.330	37.400	37.100	37.140	32.400	888,039
2023-11-21	37.240	37.320	36.970	37.200	32.452	2,881,822
2023-11-20	36.600	37.110	36.420	37.040	32.313	1,445,756
2023-11-17	36.610	36.905	36.480	36.630	31.955	2,360,341
2023-11-16	36.370	36.610	36.260	36.370	31.728	1,653,366
2023-11-15	35.520	36.490	35.520	36.270	31.641	2,059,786
2023-11-14	34.800	35.460	34.530	35.410	30.891	3,530,650
2023-11-13	34.120	34.540	34.040	34.070	29.722	2,254,682
2023-11-10	34.000	34.310	33.950	34.090	29.739	1,742,638
2023-11-09	34.010	34.480	33.905	33.950	29.617	1,563,949
2023-11-08	34.360	34.360	33.900	33.940	29.609	1,558,221
2023-11-07	34.680	34.690	34.260	34.290	29.914	1,491,353
2023-11-06	35.080	35.190	34.455	34.740	30.306	1,235,783
2023-11-03	34.840	35.540	34.680	34.930	30.472	1,893,226
2023-11-02	34.010	34.720	34.010	34.660	30.237	1,687,733
2023-11-01	33.540	33.870	33.400	33.800	29.486	1,615,255
2023-10-31	33.340	33.620	33.090	33.410	29.146	2,024,645
2023-10-30	32.640	33.310	32.640	33.180	28.946	1,826,817
2023-10-27	32.710	32.820	32.330	32.470	28.326	1,519,014
2023-10-26	32.590	32.860	32.430	32.700	28.527	2,454,662
2023-10-25	32.550	33.025	32.550	32.580	28.422	2,410,597
2023-10-24	32.980	33.080	32.580	32.620	28.457	4,397,542
2023-10-23	32.890	33.175	32.690	32.870	28.675	6,043,541
2023-10-20	33.930	33.930	32.980	32.990	28.780	2,052,013
2023-10-19	34.350	34.470	33.970	34.010	29.670	2,057,983
2023-10-18	34.790	34.790	34.340	34.440	30.045	2,513,537
2023-10-17	34.890	35.230	34.860	34.980	30.516	4,047,472
2023-10-16	34.980	35.140	34.820	34.950	30.490	5,536,546
2023-10-13	34.850	35.180	34.670	34.710	30.280	1,847,422
2023-10-12	35.310	35.320	34.625	34.840	30.394	2,310,520
2023-10-11	34.790	35.280	34.770	35.230	30.734	2,471,067
2023-10-10	35.080	35.110	34.650	34.700	30.272	2,681,664
2023-10-06	34.240	34.805	34.170	34.720	30.289	2,288,371
2023-10-05	33.910	34.425	33.890	34.290	29.914	4,901,339
2023-10-04	33.740	34.035	33.520	33.850	29.530	2,498,203
2023-10-03	34.060	34.200	33.560	33.660	29.364	5,380,778
2023-10-02	34.580	34.580	33.990	34.200	29.835	5,368,554
2023-09-29	34.750	35.050	34.500	34.580	30.167	4,548,020
2023-09-28	35.000	35.055	34.480	34.650	30.228	2,620,252
2023-09-27	36.580	36.620	35.520	35.540	30.546	2,824,842
2023-09-26	36.670	36.745	36.460	36.490	31.363	3,624,989
2023-09-25	36.810	37.050	36.660	36.720	31.561	6,772,541
2023-09-22	37.580	37.580	36.840	36.960	31.767	9,637,636
2023-09-21	37.790	37.860	37.190	37.280	32.042	9,009,491
2023-09-20	37.900	38.040	37.820	37.880	32.558	2,385,022
2023-09-19	38.500	38.530	37.910	37.960	32.626	2,917,673
2023-09-18	38.250	38.575	38.030	38.550	33.133	3,984,489
2023-09-15	38.350	38.450	38.090	38.290	32.910	5,765,750
2023-09-14	37.840	38.300	37.680	38.160	32.798	4,640,244
2023-09-13	37.880	38.000	37.420	37.590	32.308	3,222,908
2023-09-12	37.770	37.880	37.620	37.750	32.446	4,520,395
2023-09-11	37.090	37.630	37.090	37.490	32.222	1,607,951

← NewerPage 13 of 21 · 1,258 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.