Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	32.520	32.690	32.180	32.330	26.546	5,136,749
2022-12-16	32.420	33.000	32.260	32.610	26.775	6,126,824
2022-12-15	33.030	33.100	32.320	32.690	26.841	3,823,099
2022-12-14	33.470	33.780	33.100	33.340	27.375	1,895,966
2022-12-13	33.780	34.090	33.480	33.510	27.514	2,371,784
2022-12-12	33.020	33.340	32.760	33.290	27.334	3,339,110
2022-12-09	33.020	33.300	32.980	33.000	27.096	1,820,183
2022-12-08	33.450	33.580	32.895	33.000	27.096	2,994,071
2022-12-07	33.580	33.830	33.300	33.320	27.358	2,317,052
2022-12-06	33.810	34.010	33.410	33.640	27.621	2,632,909
2022-12-05	33.990	34.070	33.580	33.810	27.761	3,068,224
2022-12-02	33.730	34.220	33.630	34.050	27.958	2,007,018
2022-12-01	33.890	34.110	33.770	33.940	27.867	830,158
2022-11-30	33.520	33.880	33.310	33.840	27.785	1,844,280
2022-11-29	33.490	33.790	33.180	33.480	27.490	2,043,842
2022-11-28	33.570	33.700	33.090	33.370	27.399	2,166,080
2022-11-25	33.730	33.780	33.600	33.750	27.711	590,942
2022-11-24	33.690	33.760	33.560	33.680	27.654	443,963
2022-11-23	33.480	33.830	33.420	33.600	27.588	1,822,664
2022-11-22	33.320	33.740	33.210	33.470	27.482	1,555,266
2022-11-21	33.070	33.230	32.850	33.190	27.252	764,548
2022-11-18	33.260	33.320	32.980	33.080	27.161	889,258
2022-11-17	32.930	33.060	32.780	33.000	27.096	1,470,646
2022-11-16	33.560	33.560	32.940	33.190	27.252	875,876
2022-11-15	33.700	33.990	33.350	33.550	27.547	766,758
2022-11-14	33.420	33.660	33.170	33.400	27.424	1,415,749
2022-11-11	32.790	33.815	32.790	33.430	27.449	1,763,201
2022-11-10	31.690	33.020	31.680	32.680	26.833	2,150,795
2022-11-09	32.000	32.320	31.840	31.950	26.234	1,617,891
2022-11-08	32.470	32.960	31.820	32.100	26.357	2,660,245
2022-11-07	33.160	33.270	32.830	33.120	27.194	794,758
2022-11-04	33.090	33.430	32.940	33.030	27.120	1,215,777
2022-11-03	33.340	33.340	32.540	32.740	26.882	1,278,809
2022-11-02	33.670	33.940	33.490	33.580	27.572	3,271,366
2022-11-01	34.180	34.230	33.680	33.790	27.744	1,405,014
2022-10-31	33.770	33.920	33.490	33.830	27.777	1,018,785
2022-10-28	33.290	33.960	33.270	33.760	27.720	1,931,463
2022-10-27	33.100	33.530	33.020	33.290	27.334	1,474,467
2022-10-26	32.620	33.260	32.530	32.970	27.071	2,575,037
2022-10-25	32.470	32.800	32.420	32.670	26.825	1,525,106
2022-10-24	32.130	32.770	32.020	32.540	26.718	2,869,907
2022-10-21	31.900	32.235	31.670	32.020	26.291	1,037,992
2022-10-20	32.230	32.390	31.880	31.970	26.250	2,942,707
2022-10-19	32.140	32.400	31.810	32.250	26.480	2,878,896
2022-10-18	32.520	32.630	32.250	32.340	26.554	1,952,758
2022-10-17	31.610	32.210	31.610	31.980	26.258	7,211,591
2022-10-14	31.170	31.450	30.970	31.210	25.626	3,816,787
2022-10-13	30.060	31.140	29.760	30.950	25.412	3,634,568
2022-10-12	30.500	30.650	30.180	30.470	25.018	2,746,214
2022-10-11	30.510	30.930	30.360	30.510	25.051	5,924,434
2022-10-07	31.740	31.880	30.960	31.150	25.577	3,074,532
2022-10-06	32.590	32.690	32.070	32.120	26.373	1,727,495
2022-10-05	32.520	32.820	32.430	32.740	26.882	2,120,435
2022-10-04	32.410	33.025	32.390	32.820	26.948	4,208,976
2022-10-03	31.360	32.240	31.140	31.930	26.217	2,730,120
2022-09-30	31.290	31.780	31.100	31.130	25.560	3,356,877
2022-09-29	31.250	31.395	30.830	31.230	25.642	3,374,258
2022-09-28	31.290	31.655	30.960	31.480	25.848	8,603,589
2022-09-27	32.430	32.540	31.870	32.000	25.868	2,305,669
2022-09-26	32.250	32.655	32.190	32.260	26.078	6,496,266

← NewerPage 17 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.