Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	41.970	42.490	41.960	42.380	33.332	1,985,967
2022-01-06	41.900	42.200	41.790	42.020	33.049	1,181,397
2022-01-05	41.650	42.070	41.550	41.580	32.703	1,094,619
2022-01-04	42.010	42.330	41.540	41.680	32.781	2,147,014
2021-12-31	42.000	42.050	41.620	41.800	32.876	673,913
2021-12-30	42.350	42.530	42.070	42.110	33.120	1,003,101
2021-12-29	42.350	42.790	42.350	42.650	33.155	1,572,226
2021-12-24	42.260	42.460	42.240	42.300	32.883	323,563
2021-12-23	42.520	42.700	42.290	42.330	32.906	1,443,885
2021-12-22	42.410	42.810	42.410	42.490	33.031	1,253,337
2021-12-21	42.390	42.840	42.290	42.500	33.038	1,584,789
2021-12-20	42.350	42.580	41.880	42.210	32.813	2,028,782
2021-12-17	42.140	43.070	42.140	42.790	33.264	2,450,241
2021-12-16	42.250	43.210	42.170	43.120	33.520	2,674,770
2021-12-15	42.210	42.520	42.030	42.210	32.813	1,771,232
2021-12-14	41.880	42.530	41.880	42.230	32.828	1,334,440
2021-12-13	42.130	42.180	41.790	42.060	32.696	2,385,991
2021-12-10	42.150	42.310	42.020	42.120	32.743	1,424,220
2021-12-09	42.000	42.110	41.900	42.040	32.681	1,210,522
2021-12-08	42.290	42.450	42.090	42.150	32.766	652,729
2021-12-07	42.190	42.490	42.160	42.250	32.844	907,861
2021-12-06	42.040	42.420	41.940	42.050	32.688	1,888,624
2021-12-03	41.760	42.070	41.530	41.700	32.416	949,865
2021-12-02	40.960	42.040	40.900	41.660	32.385	1,513,024
2021-12-01	41.750	42.050	40.970	41.030	31.896	1,170,026
2021-11-30	41.500	41.500	40.670	41.210	32.036	2,781,094
2021-11-29	42.260	42.350	41.740	41.830	32.517	1,383,847
2021-11-26	41.800	42.710	41.190	42.010	32.657	1,991,445
2021-11-25	42.420	42.600	42.350	42.410	32.968	321,549
2021-11-24	42.700	42.830	42.400	42.540	33.069	822,224
2021-11-23	42.690	42.990	42.650	42.880	33.334	1,336,064
2021-11-22	43.000	43.130	42.650	42.690	33.186	1,149,017
2021-11-19	42.820	42.990	42.400	42.940	33.380	930,158
2021-11-18	42.680	43.060	42.500	42.920	33.365	1,201,348
2021-11-17	42.500	42.730	42.330	42.690	33.186	1,048,675
2021-11-16	42.790	42.920	42.340	42.430	32.984	881,497
2021-11-15	42.420	42.780	42.250	42.640	33.147	1,028,632
2021-11-12	42.870	42.870	42.250	42.380	32.945	788,879
2021-11-11	42.720	43.000	42.370	42.600	33.116	1,134,380
2021-11-10	42.690	43.040	42.650	42.730	33.217	1,089,305
2021-11-09	42.340	42.820	42.020	42.750	33.233	1,033,878
2021-11-08	42.390	42.750	42.250	42.480	33.023	1,674,901
2021-11-05	42.260	42.720	42.060	42.210	32.813	1,159,849
2021-11-04	41.600	42.320	41.500	42.240	32.836	1,304,499
2021-11-03	41.640	41.880	41.500	41.520	32.276	853,528
2021-11-02	41.450	41.730	41.340	41.590	32.331	778,737
2021-11-01	41.380	41.610	41.190	41.440	32.214	1,467,998
2021-10-29	41.560	41.710	41.140	41.220	32.043	1,748,463
2021-10-28	41.530	41.830	41.500	41.800	32.494	628,911
2021-10-27	42.120	42.180	41.510	41.610	32.346	1,562,700
2021-10-26	42.280	42.710	42.160	42.230	32.828	1,297,609
2021-10-25	42.250	42.670	42.180	42.470	33.015	3,415,538
2021-10-22	42.450	42.800	42.290	42.340	32.914	1,902,776
2021-10-21	42.130	42.400	42.100	42.380	32.945	1,499,247
2021-10-20	42.240	42.320	42.160	42.270	32.860	1,782,664

← NewerPage 21 of 21 · 1,255 trading days

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.