Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.550	38.960	38.330	38.800	30.905	2,651,676
2022-04-01	38.990	39.040	38.460	38.650	30.786	2,861,198
2022-03-31	39.020	39.380	38.690	38.700	30.825	2,231,547
2022-03-30	38.930	39.200	38.680	39.030	31.088	3,304,928
2022-03-29	39.460	39.710	39.275	39.350	30.949	4,211,273
2022-03-28	39.230	39.530	39.015	39.060	30.721	1,734,157
2022-03-25	39.200	39.420	39.060	39.140	30.784	8,138,956
2022-03-24	39.020	39.155	38.660	39.090	30.744	2,735,626
2022-03-23	38.750	39.050	38.650	38.860	30.563	3,094,686
2022-03-22	38.400	39.040	38.250	38.690	30.430	4,539,171
2022-03-21	38.560	38.560	38.110	38.210	30.052	3,532,359
2022-03-18	38.450	38.800	38.330	38.350	30.162	7,302,349
2022-03-17	38.700	39.140	38.580	38.840	30.548	1,744,665
2022-03-16	38.680	39.120	38.560	38.870	30.571	2,515,491
2022-03-15	39.130	39.330	38.190	38.450	30.241	1,700,335
2022-03-14	39.250	39.340	38.990	39.120	30.768	4,581,487
2022-03-11	38.890	39.190	38.840	38.980	30.658	2,462,304
2022-03-10	38.210	38.970	38.120	38.640	30.390	2,996,454
2022-03-09	38.550	38.750	38.260	38.380	30.186	2,406,534
2022-03-08	37.560	38.520	37.390	38.070	29.942	3,398,512
2022-03-07	38.510	38.680	37.570	37.710	29.659	5,821,649
2022-03-04	38.430	38.930	38.340	38.660	30.406	1,936,478
2022-03-03	38.970	39.450	38.770	38.830	30.540	2,491,420
2022-03-02	38.900	39.230	38.790	38.850	30.556	1,632,403
2022-03-01	39.050	39.100	38.600	38.800	30.516	2,015,558
2022-02-28	39.000	39.320	38.870	39.090	30.744	2,761,126
2022-02-25	39.670	39.780	39.300	39.520	31.082	2,142,516
2022-02-24	38.880	39.590	38.590	39.480	31.051	2,217,896
2022-02-23	40.470	40.550	39.510	39.590	31.138	1,478,073
2022-02-22	40.070	40.380	39.840	40.370	31.751	1,688,561
2022-02-18	40.920	40.990	40.260	40.290	31.688	1,360,926
2022-02-17	41.150	41.280	40.820	40.890	32.160	1,746,910
2022-02-16	41.620	41.710	41.170	41.200	32.404	1,591,880
2022-02-15	42.000	42.160	41.535	41.630	32.742	1,852,206
2022-02-14	42.100	42.250	41.550	41.880	32.939	1,596,786
2022-02-11	42.260	42.650	42.080	42.290	33.261	1,751,002
2022-02-10	42.420	42.770	42.250	42.380	33.332	1,604,551
2022-02-09	42.430	42.780	42.410	42.570	33.481	1,647,665
2022-02-08	41.880	42.480	41.730	42.320	33.285	1,949,063
2022-02-07	41.820	42.140	41.450	41.680	32.781	1,593,831
2022-02-04	41.510	42.000	41.460	41.900	32.954	1,428,258
2022-02-03	41.690	41.720	41.430	41.550	32.679	1,099,998
2022-02-02	41.440	41.930	41.440	41.710	32.805	1,417,983
2022-02-01	41.020	41.480	40.850	41.440	32.593	1,325,379
2022-01-31	40.470	40.970	40.280	40.860	32.136	2,051,789
2022-01-28	40.360	40.630	40.060	40.560	31.900	1,481,131
2022-01-27	40.880	41.160	40.210	40.280	31.680	1,715,490
2022-01-26	41.000	41.180	40.510	40.600	31.932	1,905,374
2022-01-25	39.850	40.940	39.600	40.550	31.893	1,758,487
2022-01-24	40.570	40.740	39.570	40.190	31.609	3,637,168
2022-01-21	41.500	41.530	40.930	41.200	32.404	2,338,520
2022-01-20	42.030	42.140	41.590	41.660	32.766	1,469,545
2022-01-19	42.770	42.770	41.960	42.090	33.104	1,746,358
2022-01-18	42.830	42.950	42.550	42.720	33.599	1,310,808
2022-01-17	42.760	43.230	42.720	42.950	33.780	569,811
2022-01-14	43.000	43.050	42.670	42.830	33.686	1,064,326
2022-01-13	43.120	43.450	42.980	43.040	33.851	1,118,825
2022-01-12	42.440	43.180	42.440	42.840	33.694	1,485,640
2022-01-11	42.270	42.545	42.080	42.350	33.308	2,259,865
2022-01-10	42.500	42.650	41.850	42.150	33.151	1,212,948

← NewerPage 20 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.