Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	33.000	33.110	32.170	32.400	26.192	7,082,003
2022-09-22	33.720	33.720	33.180	33.310	26.927	3,602,692
2022-09-21	34.090	34.220	33.650	33.670	27.218	6,015,613
2022-09-20	34.200	34.230	33.460	33.850	27.364	4,488,569
2022-09-19	33.680	34.390	33.510	34.270	27.703	3,666,490
2022-09-16	33.860	34.015	33.730	33.910	27.412	3,765,767
2022-09-15	34.530	34.610	34.090	34.140	27.598	2,348,991
2022-09-14	34.730	34.770	34.270	34.480	27.873	2,651,637
2022-09-13	34.620	34.860	34.550	34.730	28.075	4,683,431
2022-09-12	34.760	35.280	34.740	35.090	28.366	3,286,299
2022-09-09	34.180	34.820	34.180	34.590	27.962	2,373,994
2022-09-08	33.500	33.960	33.300	33.930	27.428	2,577,963
2022-09-07	33.230	33.710	33.095	33.600	27.162	2,217,939
2022-09-06	33.960	34.150	33.160	33.280	26.903	2,959,090
2022-09-02	33.910	34.420	33.730	33.860	27.372	1,697,587
2022-09-01	33.530	33.920	33.140	33.650	27.202	1,806,712
2022-08-31	33.740	33.860	33.560	33.770	27.299	1,471,171
2022-08-30	34.050	34.120	33.570	33.720	27.259	906,950
2022-08-29	34.250	34.300	33.660	34.030	27.509	2,363,603
2022-08-26	35.150	35.230	34.360	34.550	27.930	1,135,934
2022-08-25	34.940	35.220	34.770	35.040	28.326	716,645
2022-08-24	34.810	35.060	34.710	34.870	28.188	1,962,890
2022-08-23	35.100	35.310	34.820	34.880	28.196	1,299,169
2022-08-22	35.260	35.330	34.850	35.160	28.423	1,188,402
2022-08-19	35.530	35.590	35.310	35.550	28.738	1,152,361
2022-08-18	35.540	35.810	35.435	35.630	28.803	968,901
2022-08-17	35.320	35.550	35.260	35.460	28.665	1,067,927
2022-08-16	35.250	35.760	35.160	35.550	28.738	722,024
2022-08-15	35.420	35.500	35.040	35.330	28.560	1,127,198
2022-08-12	35.390	35.600	35.250	35.500	28.697	794,702
2022-08-11	35.130	35.370	35.010	35.170	28.431	845,699
2022-08-10	34.220	35.080	34.200	34.950	28.253	1,380,604
2022-08-09	34.000	34.010	33.520	33.920	27.420	1,808,989
2022-08-08	34.000	34.260	33.550	33.990	27.477	2,417,994
2022-08-05	34.740	34.970	34.425	34.710	28.059	1,292,767
2022-08-04	34.670	35.210	34.660	34.830	28.156	1,202,986
2022-08-03	34.680	34.810	34.350	34.610	27.978	2,372,898
2022-08-02	34.750	34.840	34.360	34.590	27.962	1,219,910
2022-07-29	34.260	35.010	34.260	34.800	28.132	2,665,921
2022-07-28	34.260	34.440	34.060	34.160	27.614	849,638
2022-07-27	34.110	34.480	34.080	34.170	27.622	2,867,155
2022-07-26	34.340	34.500	33.980	34.060	27.533	2,848,167
2022-07-25	34.150	34.430	34.000	34.420	27.824	3,785,690
2022-07-22	34.120	34.360	33.970	34.180	27.630	749,393
2022-07-21	33.930	34.090	33.680	34.090	27.558	1,231,253
2022-07-20	33.920	34.040	33.740	33.920	27.420	1,433,998
2022-07-19	33.610	34.140	33.610	33.940	27.436	2,564,103
2022-07-18	33.210	33.630	33.210	33.400	27.000	2,608,783
2022-07-15	33.200	33.350	32.920	32.980	26.660	2,417,078
2022-07-14	33.260	33.330	32.710	33.030	26.701	3,591,908
2022-07-13	33.730	33.860	33.100	33.560	27.129	1,606,521
2022-07-12	33.520	34.180	33.520	33.970	27.461	1,465,297
2022-07-11	33.700	33.860	33.560	33.730	27.267	4,734,135
2022-07-08	33.920	34.230	33.720	33.840	27.356	3,194,320
2022-07-07	33.480	34.000	33.480	33.870	27.380	4,097,123
2022-07-06	33.280	33.390	32.795	33.330	26.943	3,624,638
2022-07-05	33.020	33.410	32.620	33.330	26.943	4,261,889
2022-07-04	33.160	33.690	33.020	33.270	26.895	889,876
2022-06-30	32.830	33.190	32.465	33.120	26.774	2,662,481
2022-06-29	33.260	33.480	33.010	33.320	26.935	5,908,785

← NewerPage 18 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.