Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	37.080	37.150	36.950	37.040	31.836	1,806,627
2023-09-07	37.000	37.280	36.950	37.090	31.879	3,117,687
2023-09-06	37.150	37.380	36.920	37.040	31.836	2,450,795
2023-09-05	37.300	37.410	37.010	37.240	32.007	3,418,571
2023-09-01	37.070	37.600	37.070	37.340	32.093	2,777,144
2023-08-31	37.040	37.310	36.835	36.900	31.715	2,709,868
2023-08-30	36.980	37.175	36.860	36.950	31.758	1,284,226
2023-08-29	36.480	36.930	36.440	36.900	31.715	1,477,373
2023-08-28	36.130	36.520	36.110	36.480	31.354	1,022,914
2023-08-25	36.090	36.190	35.810	36.070	31.002	738,010
2023-08-24	35.810	36.080	35.750	35.970	30.916	1,890,561
2023-08-23	35.830	35.960	35.680	35.800	30.770	3,226,450
2023-08-22	36.650	36.650	35.750	35.790	30.761	2,710,652
2023-08-21	37.000	37.010	36.550	36.570	31.432	2,418,758
2023-08-18	37.300	37.350	37.030	37.030	31.827	2,004,939
2023-08-17	38.190	38.200	37.430	37.500	32.231	1,513,130
2023-08-16	38.150	38.370	37.970	37.990	32.652	923,831
2023-08-15	38.450	38.450	38.000	38.240	32.867	1,405,213
2023-08-14	38.800	38.800	38.300	38.600	33.176	1,937,385
2023-08-11	38.660	38.980	38.485	38.680	33.245	1,880,735
2023-08-10	38.200	38.870	38.200	38.820	33.365	5,446,180
2023-08-09	37.960	38.155	37.830	38.110	32.755	2,038,844
2023-08-08	38.090	38.290	37.860	37.910	32.583	2,035,441
2023-08-04	37.960	38.375	37.850	38.060	32.712	2,951,214
2023-08-03	37.980	38.110	37.850	37.950	32.618	1,558,912
2023-08-02	37.620	38.210	37.560	38.110	32.755	2,467,449
2023-08-01	37.270	37.950	37.180	37.910	32.583	3,116,444
2023-07-31	37.300	37.440	37.140	37.360	32.111	3,856,705
2023-07-28	37.470	37.550	37.255	37.270	32.033	3,064,530
2023-07-27	37.250	37.470	37.120	37.200	31.973	1,476,855
2023-07-26	37.240	37.580	36.980	37.100	31.887	6,875,963
2023-07-25	37.630	37.670	37.200	37.240	32.007	4,309,115
2023-07-24	37.700	37.800	37.535	37.590	32.308	5,777,671
2023-07-21	37.590	37.770	37.520	37.690	32.394	3,732,551
2023-07-20	37.570	37.610	37.455	37.510	32.240	3,196,143
2023-07-19	37.820	37.850	37.285	37.540	32.265	1,561,389
2023-07-18	37.480	37.805	37.290	37.730	32.429	4,850,149
2023-07-17	37.180	37.450	37.150	37.380	32.128	6,082,500
2023-07-14	37.050	37.290	37.030	37.190	31.965	5,904,217
2023-07-13	36.660	37.050	36.580	36.950	31.758	2,315,276
2023-07-12	36.640	36.850	36.590	36.760	31.595	2,227,327
2023-07-11	36.530	36.605	36.345	36.470	31.346	2,622,226
2023-07-10	36.440	36.590	36.255	36.470	31.346	4,492,726
2023-07-07	36.180	36.580	36.150	36.460	31.337	4,673,972
2023-07-06	35.960	36.380	35.830	36.330	31.225	3,143,625
2023-07-05	35.810	36.200	35.700	36.140	31.062	3,736,889
2023-07-04	35.670	35.940	35.310	35.920	30.873	1,276,739
2023-06-30	35.570	35.820	35.540	35.660	30.649	6,140,062
2023-06-29	34.910	35.360	34.850	35.280	30.323	3,575,797
2023-06-28	35.470	35.720	35.235	35.600	30.147	4,386,223
2023-06-27	34.800	35.520	34.800	35.480	30.045	1,954,889
2023-06-26	34.290	34.860	34.290	34.760	29.435	5,153,340
2023-06-23	33.660	34.940	33.660	34.360	29.097	8,844,024
2023-06-22	34.750	35.095	34.750	35.000	29.639	6,556,179
2023-06-21	35.030	35.140	34.810	34.820	29.486	2,946,217
2023-06-20	35.000	35.180	34.830	35.140	29.757	4,327,785
2023-06-19	35.300	35.490	35.100	35.110	29.732	1,015,549
2023-06-16	35.410	35.600	35.250	35.350	29.935	6,181,598
2023-06-15	34.960	35.440	34.960	35.330	29.918	3,499,449
2023-06-14	35.020	35.200	34.920	35.080	29.706	3,724,692

← NewerPage 14 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.