Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	35.500	35.500	33.640	33.710	28.113	7,022,942
2023-03-16	34.350	35.495	34.330	35.260	29.405	6,466,373
2023-03-15	34.940	35.280	34.500	34.870	29.080	3,050,451
2023-03-14	36.250	36.450	35.610	35.720	29.789	3,303,664
2023-03-13	35.930	36.160	35.570	35.960	29.989	5,849,612
2023-03-10	36.850	36.850	36.170	36.420	30.373	4,239,287
2023-03-09	37.270	37.270	36.870	36.990	30.848	3,813,647
2023-03-08	37.440	37.660	37.150	37.340	31.140	2,456,503
2023-03-07	37.010	37.220	36.730	37.070	30.915	4,037,439
2023-03-06	37.000	37.290	36.950	37.010	30.865	3,636,720
2023-03-03	36.930	37.190	36.840	36.990	30.848	3,556,570
2023-03-02	36.700	36.990	36.600	36.880	30.756	1,899,777
2023-03-01	36.410	36.950	36.250	36.620	30.539	2,983,686
2023-02-28	36.020	36.450	36.000	36.420	30.373	1,935,722
2023-02-27	35.950	36.230	35.930	36.050	30.064	898,395
2023-02-24	35.590	35.820	35.490	35.820	29.872	1,600,693
2023-02-23	35.860	35.970	35.590	35.710	29.780	1,087,676
2023-02-22	35.700	35.910	35.470	35.640	29.722	2,786,713
2023-02-21	35.970	36.170	35.570	35.820	29.872	1,649,430
2023-02-17	35.780	36.180	35.775	36.100	30.106	1,238,110
2023-02-16	35.600	36.155	35.580	35.870	29.914	1,443,146
2023-02-15	35.590	35.780	35.480	35.780	29.839	1,478,057
2023-02-14	35.740	35.830	35.490	35.660	29.739	565,910
2023-02-13	35.670	35.980	35.640	35.700	29.772	1,179,695
2023-02-10	35.400	35.720	35.360	35.660	29.739	1,228,104
2023-02-09	35.400	36.080	35.390	35.630	29.714	1,201,531
2023-02-08	35.900	36.000	35.440	35.490	29.597	1,205,959
2023-02-07	35.960	36.170	35.810	35.970	29.997	800,976
2023-02-06	36.150	36.185	35.780	35.980	30.006	1,376,418
2023-02-03	36.390	36.490	36.170	36.270	30.247	1,413,630
2023-02-02	36.350	36.440	35.980	36.380	30.339	1,207,124
2023-02-01	36.010	36.270	35.940	36.140	30.139	1,636,851
2023-01-31	36.190	36.210	35.880	36.090	30.097	1,524,865
2023-01-30	35.920	36.220	35.880	36.090	30.097	1,089,716
2023-01-27	35.920	36.280	35.880	36.090	30.097	1,499,237
2023-01-26	35.820	36.240	35.820	35.940	29.972	1,971,918
2023-01-25	35.490	35.880	35.400	35.760	29.822	2,435,805
2023-01-24	35.420	35.600	35.210	35.560	29.655	2,539,046
2023-01-23	35.340	35.540	35.200	35.500	29.605	4,277,187
2023-01-20	34.950	35.360	34.860	35.320	29.455	2,582,133
2023-01-19	34.980	35.170	34.760	35.040	29.222	2,578,151
2023-01-18	35.290	35.380	35.000	35.160	29.322	5,166,159
2023-01-17	34.890	35.250	34.890	35.220	29.372	3,665,575
2023-01-16	35.280	35.300	35.010	35.090	29.263	2,772,557
2023-01-13	34.710	35.370	34.600	35.300	29.439	2,233,837
2023-01-12	34.560	34.940	34.560	34.860	29.072	3,831,597
2023-01-11	34.280	34.820	34.280	34.530	28.796	2,608,802
2023-01-10	33.730	34.250	33.700	34.210	28.530	2,334,932
2023-01-09	33.750	33.965	33.640	33.760	28.154	3,896,552
2023-01-06	33.150	33.665	33.020	33.610	28.029	2,968,737
2023-01-05	32.640	33.130	32.600	33.110	27.612	1,866,445
2023-01-04	32.570	32.940	32.510	32.780	27.337	3,238,765
2023-01-03	32.070	32.560	32.000	32.410	27.028	3,201,523
2022-12-30	31.550	32.080	31.470	31.850	26.561	2,430,831
2022-12-29	31.810	31.910	31.590	31.830	26.545	2,279,505
2022-12-28	32.750	32.820	32.020	32.070	26.332	5,862,006
2022-12-23	32.630	32.860	32.500	32.730	26.874	2,001,385
2022-12-22	33.030	33.030	32.210	32.700	26.849	5,276,489
2022-12-21	32.550	33.210	32.440	32.970	27.071	2,222,386
2022-12-20	32.480	32.610	32.220	32.340	26.554	4,341,065

← NewerPage 16 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.