Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	91.550	92.280	91.040	92.120	91.462	2,242,199
2026-07-20	91.950	93.070	91.320	91.440	90.786	2,952,372
2026-07-17	91.290	92.300	90.320	91.870	91.213	2,290,211
2026-07-16	91.360	92.020	91.010	91.780	91.124	2,159,676
2026-07-15	90.170	92.000	89.790	91.430	90.776	1,560,725
2026-07-14	89.240	90.490	88.920	90.170	89.525	687,421
2026-07-13	90.790	91.180	88.500	89.180	88.543	2,910,141
2026-07-10	91.130	91.640	90.660	91.040	90.389	2,361,231
2026-07-09	89.720	91.110	89.630	91.040	90.389	2,116,882
2026-07-08	91.130	91.640	88.910	89.430	88.791	2,448,813
2026-07-07	91.340	92.160	90.385	91.430	90.776	3,367,860
2026-07-06	89.040	91.700	89.040	91.580	90.925	3,994,008
2026-07-03	89.000	90.140	89.000	89.740	89.099	746,255
2026-07-02	88.500	88.550	86.380	88.330	87.699	3,373,867
2026-06-30	84.390	88.420	84.390	88.420	87.788	4,174,914
2026-06-29	86.410	86.870	86.000	86.500	85.219	3,403,064
2026-06-26	86.080	87.070	85.770	86.470	85.189	2,655,001
2026-06-25	86.930	87.955	85.820	85.900	84.627	1,347,549
2026-06-24	87.780	88.250	85.600	86.710	85.425	3,072,880
2026-06-23	88.200	88.260	86.855	87.620	86.322	4,439,275
2026-06-22	89.090	89.990	88.080	88.640	87.327	2,086,134
2026-06-19	89.750	90.700	89.000	89.020	87.701	3,732,420
2026-06-18	89.500	90.380	89.120	90.180	88.844	1,874,766
2026-06-17	87.970	89.100	87.860	89.060	87.741	1,435,974
2026-06-16	88.040	88.800	87.670	88.210	86.903	1,821,802
2026-06-15	86.890	87.980	86.890	87.850	86.549	2,244,073
2026-06-12	85.760	86.620	85.130	86.620	85.337	1,942,868
2026-06-11	84.480	85.710	84.240	85.520	84.253	2,625,178
2026-06-10	84.570	85.020	84.280	84.280	83.031	1,559,258
2026-06-09	83.320	84.850	83.320	84.740	83.485	1,801,754
2026-06-08	83.980	84.480	82.310	82.990	81.761	2,908,489
2026-06-05	83.810	84.405	83.630	83.970	82.726	3,055,620
2026-06-04	83.090	84.050	82.540	83.950	82.706	3,844,027
2026-06-03	83.640	84.150	82.570	82.680	81.455	1,806,326
2026-06-02	82.240	84.400	82.220	83.900	82.657	2,282,730
2026-06-01	83.040	83.200	81.700	82.350	81.130	2,531,761
2026-05-29	81.560	83.640	81.405	83.330	82.095	3,547,195
2026-05-28	80.420	81.490	80.190	81.490	80.283	1,445,274
2026-05-27	81.700	82.250	80.790	80.920	79.721	1,092,896
2026-05-26	81.700	82.150	81.490	81.890	80.677	1,284,117
2026-05-25	81.920	82.550	81.465	81.950	80.736	489,939
2026-05-22	82.500	82.630	81.460	81.500	80.293	837,881
2026-05-21	81.460	82.320	81.460	82.290	81.071	1,199,785
2026-05-20	80.290	82.000	80.290	81.960	80.746	1,024,723
2026-05-19	80.000	80.950	79.980	80.650	79.455	1,736,184
2026-05-15	80.300	80.880	79.540	79.760	78.578	958,897
2026-05-14	79.270	80.850	79.240	80.720	79.524	1,026,204
2026-05-13	78.600	79.990	76.760	79.180	78.007	1,423,112
2026-05-12	78.630	80.250	78.580	80.090	78.903	1,267,732
2026-05-11	79.250	79.595	78.420	78.440	77.278	895,807
2026-05-08	79.030	79.820	78.270	79.400	78.224	1,456,771
2026-05-07	77.900	79.000	77.750	78.820	77.652	2,444,332
2026-05-06	77.500	78.270	77.090	77.770	76.618	1,019,725
2026-05-05	75.980	77.290	75.980	77.250	76.106	2,210,744
2026-05-04	75.940	76.620	75.730	75.730	74.608	1,424,264
2026-05-01	76.000	77.050	75.590	76.210	75.081	932,587
2026-04-30	74.220	75.840	74.180	75.780	74.657	2,107,208
2026-04-29	74.580	75.010	73.840	74.130	73.032	1,931,514
2026-04-28	74.070	75.090	73.500	74.670	73.564	2,698,658
2026-04-27	72.710	73.790	72.390	73.730	72.638	3,744,009

← NewerPage 2 of 21 · 1,257 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.