Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	33.260	33.480	33.010	33.320	26.935	5,908,785
2022-06-28	34.270	34.520	33.665	33.740	26.875	2,557,049
2022-06-27	33.900	34.140	33.650	34.040	27.114	5,258,513
2022-06-24	33.280	33.860	33.225	33.690	26.835	4,552,162
2022-06-23	33.010	33.310	32.810	33.100	26.365	4,218,981
2022-06-22	33.300	33.300	32.850	32.960	26.253	7,204,990
2022-06-21	33.690	33.840	33.360	33.660	26.811	4,255,300
2022-06-20	32.890	33.740	32.820	33.470	26.660	795,439
2022-06-17	33.100	33.370	32.600	32.720	26.062	8,136,906
2022-06-16	33.260	33.500	32.790	32.970	26.261	3,006,461
2022-06-15	34.100	34.440	33.600	33.880	26.986	3,389,070
2022-06-14	34.020	34.200	33.520	33.920	27.018	4,281,047
2022-06-13	34.600	34.630	33.820	34.060	27.129	3,434,688
2022-06-10	35.990	36.000	35.070	35.070	27.934	2,891,487
2022-06-09	36.630	36.710	36.310	36.310	28.922	3,381,108
2022-06-08	36.700	36.980	36.530	36.680	29.216	2,198,689
2022-06-07	36.380	37.010	36.230	36.880	29.376	3,291,310
2022-06-06	36.440	36.770	36.320	36.430	29.017	4,579,849
2022-06-03	36.570	36.685	36.140	36.210	28.842	3,003,537
2022-06-02	36.480	36.800	36.400	36.760	29.280	1,880,316
2022-06-01	36.660	36.740	36.150	36.470	29.049	1,281,928
2022-05-31	36.650	36.750	36.150	36.530	29.097	5,243,259
2022-05-30	37.000	37.000	36.670	36.840	29.344	486,503
2022-05-27	36.240	36.890	36.110	36.730	29.256	1,317,202
2022-05-26	35.920	36.400	35.820	36.150	28.794	1,180,259
2022-05-25	35.500	35.880	35.240	35.750	28.476	1,007,421
2022-05-24	35.360	35.770	34.920	35.510	28.284	2,096,480
2022-05-20	34.950	35.460	34.430	34.970	27.854	1,544,381
2022-05-19	34.720	34.870	34.490	34.790	27.711	1,448,764
2022-05-18	35.000	35.220	34.800	34.910	27.807	1,688,491
2022-05-17	34.960	35.690	34.880	35.300	28.117	2,701,199
2022-05-16	34.480	34.870	34.100	34.660	27.607	1,434,149
2022-05-13	33.640	34.990	33.440	34.600	27.560	2,004,098
2022-05-12	34.540	34.540	33.030	33.470	26.660	2,971,673
2022-05-11	35.350	35.740	35.020	35.300	28.117	2,589,985
2022-05-10	36.530	36.880	35.440	35.480	28.261	2,891,325
2022-05-09	36.500	36.630	36.120	36.460	29.041	1,194,198
2022-05-06	36.950	37.100	36.620	36.860	29.360	1,315,573
2022-05-05	37.340	37.690	36.710	37.140	29.583	2,098,582
2022-05-04	36.670	37.520	36.540	37.450	29.830	1,433,893
2022-05-03	37.010	37.080	36.640	36.660	29.200	2,242,242
2022-05-02	37.800	37.830	36.750	36.940	29.423	1,689,593
2022-04-29	37.720	38.130	37.720	37.800	30.108	2,996,245
2022-04-28	37.730	38.060	37.500	37.840	30.140	1,530,651
2022-04-27	37.530	37.640	37.050	37.550	29.909	1,584,077
2022-04-26	38.110	38.110	37.550	37.640	29.981	1,633,149
2022-04-25	38.360	38.520	37.880	38.290	30.499	3,086,186
2022-04-22	39.050	39.050	38.360	38.590	30.738	2,602,149
2022-04-21	39.350	39.620	38.930	39.090	31.136	2,395,280
2022-04-20	39.080	39.330	38.980	39.130	31.168	2,297,038
2022-04-19	38.930	39.150	38.870	39.010	31.072	1,677,053
2022-04-18	38.400	38.800	38.320	38.680	30.809	2,423,413
2022-04-14	38.610	38.920	38.400	38.450	30.626	4,094,904
2022-04-13	38.700	38.820	38.520	38.570	30.722	2,000,689
2022-04-12	39.140	39.140	38.680	38.720	30.841	1,647,544
2022-04-11	38.930	39.425	38.890	38.940	31.016	4,111,621
2022-04-08	38.610	39.040	38.600	38.810	30.913	1,500,477
2022-04-07	38.380	38.570	38.180	38.510	30.674	1,596,004
2022-04-06	38.390	38.710	38.140	38.380	30.570	1,255,362
2022-04-05	38.710	38.900	38.315	38.400	30.586	3,641,924

← NewerPage 19 of 21 · 1,259 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.