Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	34.750	35.060	34.640	34.910	29.562	2,767,122
2023-06-12	34.730	34.820	34.590	34.740	29.418	4,893,423
2023-06-09	34.860	34.895	34.700	34.760	29.435	2,665,305
2023-06-08	34.750	35.140	34.730	34.860	29.520	2,216,460
2023-06-07	35.090	35.180	34.660	34.730	29.410	2,914,468
2023-06-06	35.120	35.260	34.990	35.150	29.766	3,078,253
2023-06-05	35.420	35.440	34.990	35.100	29.723	3,729,215
2023-06-02	35.160	35.550	35.080	35.360	29.943	2,513,764
2023-06-01	35.100	35.370	34.965	35.010	29.647	2,376,807
2023-05-31	35.500	35.700	35.030	35.140	29.757	4,287,080
2023-05-30	35.740	35.910	35.510	35.660	30.197	1,900,602
2023-05-29	35.500	35.710	35.440	35.610	30.155	1,035,529
2023-05-26	35.250	35.580	35.250	35.440	30.011	1,214,163
2023-05-25	35.180	35.400	35.090	35.200	29.808	1,961,195
2023-05-24	35.470	35.510	35.000	35.270	29.867	3,705,662
2023-05-23	35.550	35.970	35.540	35.660	30.197	2,798,961
2023-05-19	35.750	35.850	35.610	35.680	30.214	1,650,344
2023-05-18	35.650	35.760	35.460	35.610	30.155	1,216,791
2023-05-17	35.880	35.910	35.460	35.690	30.223	1,169,274
2023-05-16	35.760	35.980	34.930	35.280	29.876	2,135,104
2023-05-15	36.130	36.390	36.120	36.240	30.689	2,260,503
2023-05-12	36.100	36.300	35.890	36.130	30.595	772,919
2023-05-11	35.850	35.910	35.520	35.890	30.392	1,728,620
2023-05-10	36.210	36.210	35.430	35.880	30.384	1,172,769
2023-05-09	35.950	36.305	35.950	36.100	30.570	1,014,159
2023-05-08	35.660	36.165	35.640	36.020	30.502	1,120,338
2023-05-05	35.900	36.070	35.760	35.810	30.325	1,381,979
2023-05-04	36.050	36.060	35.210	35.590	30.138	1,567,779
2023-05-03	36.370	36.750	36.280	36.330	30.765	1,694,005
2023-05-02	36.340	36.420	35.790	36.360	30.790	1,562,252
2023-05-01	36.300	36.635	36.190	36.420	30.841	1,536,999
2023-04-28	35.910	36.440	35.880	36.290	30.731	3,129,197
2023-04-27	35.940	36.200	35.800	35.820	30.333	3,844,246
2023-04-26	35.500	35.965	35.500	35.770	30.291	3,687,848
2023-04-25	35.690	36.000	35.600	35.680	30.214	2,151,815
2023-04-24	35.850	36.080	35.685	35.850	30.358	6,163,849
2023-04-21	35.590	35.955	35.480	35.930	30.426	3,377,013
2023-04-20	35.180	35.710	35.180	35.610	30.155	3,015,129
2023-04-19	35.300	35.720	35.300	35.660	30.197	2,110,906
2023-04-18	35.400	35.590	35.400	35.420	29.994	4,508,933
2023-04-17	35.160	35.350	35.050	35.330	29.918	7,427,702
2023-04-14	35.320	35.450	35.110	35.170	29.783	1,907,221
2023-04-13	35.190	35.260	34.940	35.200	29.808	2,172,426
2023-04-12	35.000	35.270	34.990	35.160	29.774	2,577,223
2023-04-11	34.750	35.040	34.730	34.880	29.537	4,260,606
2023-04-10	34.420	34.740	34.420	34.700	29.385	7,233,874
2023-04-06	34.350	34.580	34.350	34.550	29.258	3,503,073
2023-04-05	34.210	34.520	34.210	34.480	29.198	2,320,323
2023-04-04	34.780	34.940	34.220	34.430	29.156	2,307,470
2023-04-03	35.410	35.410	34.275	34.590	29.291	4,902,662
2023-03-31	34.400	34.680	34.400	34.540	29.249	2,322,576
2023-03-30	34.200	34.350	34.055	34.300	29.046	4,491,304
2023-03-29	34.760	34.980	34.490	34.560	28.821	2,806,047
2023-03-28	34.930	35.050	34.310	34.520	28.788	1,088,512
2023-03-27	34.700	35.190	34.700	35.000	29.188	6,086,300
2023-03-24	34.100	34.665	34.100	34.640	28.888	7,308,309
2023-03-23	34.560	34.850	34.410	34.620	28.871	5,143,603
2023-03-22	34.740	35.030	34.580	34.600	28.855	3,553,690
2023-03-21	35.090	35.210	34.520	34.630	28.880	3,174,049
2023-03-20	33.790	34.560	33.790	34.430	28.713	6,363,755

← NewerPage 15 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.