Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	72.760	73.070	72.470	73.040	71.958	2,977,762
2026-04-23	72.430	73.100	72.370	72.780	71.702	3,136,905
2026-04-22	72.460	72.800	71.940	72.620	71.544	1,562,675
2026-04-21	72.260	73.070	71.900	72.090	71.022	2,745,661
2026-04-20	73.110	73.540	72.080	72.250	71.180	2,917,822
2026-04-17	72.620	73.410	72.620	73.360	72.273	1,600,658
2026-04-16	73.700	74.450	72.150	72.150	71.081	2,634,022
2026-04-15	73.450	74.460	73.450	74.070	72.973	1,594,075
2026-04-14	72.220	73.640	72.120	73.400	72.313	2,543,343
2026-04-13	69.790	72.400	69.790	72.210	71.140	2,522,615
2026-04-10	69.610	70.220	69.120	70.070	69.032	3,150,124
2026-04-09	67.660	69.810	67.660	69.640	68.608	1,833,404
2026-04-08	68.910	69.720	67.760	67.840	66.835	2,295,131
2026-04-07	68.320	68.740	67.740	67.990	66.983	1,611,634
2026-04-06	68.210	68.990	68.210	68.500	67.485	3,379,076
2026-04-02	67.860	68.550	67.530	68.400	67.387	1,730,273
2026-04-01	67.560	68.800	67.040	68.220	67.209	2,712,486
2026-03-31	66.040	67.110	65.430	66.970	65.978	8,725,222
2026-03-30	66.200	67.110	66.090	66.290	64.650	2,774,588
2026-03-27	66.600	66.770	66.020	66.190	64.552	3,407,497
2026-03-26	67.280	68.230	66.820	66.820	65.167	3,689,487
2026-03-25	66.370	67.900	65.980	67.740	66.064	2,632,785
2026-03-24	65.550	66.290	64.910	65.970	64.338	4,030,131
2026-03-23	66.350	66.400	64.560	66.030	64.396	10,604,170
2026-03-20	64.000	66.445	63.995	64.880	63.275	8,427,871
2026-03-19	63.680	65.220	62.500	63.830	62.251	3,476,224
2026-03-18	66.570	67.100	66.050	66.490	64.845	1,361,859
2026-03-17	67.020	67.410	66.390	66.760	65.108	2,342,412
2026-03-16	66.590	67.230	66.035	67.020	65.362	1,811,812
2026-03-13	65.050	66.350	64.720	66.250	64.611	2,915,835
2026-03-12	64.590	64.825	64.190	64.640	63.041	1,961,901
2026-03-11	65.590	66.160	64.930	64.990	63.382	3,166,254
2026-03-10	65.360	66.650	65.250	65.700	64.074	1,222,307
2026-03-09	65.100	65.370	63.610	65.250	63.636	4,005,868
2026-03-06	66.770	66.780	65.500	65.950	64.318	3,462,394
2026-03-05	67.530	67.660	67.010	67.300	65.635	1,959,002
2026-03-04	67.380	67.960	67.070	67.750	66.074	1,224,156
2026-03-03	67.140	67.530	66.600	67.320	65.654	2,648,825
2026-03-02	67.430	68.520	67.250	68.280	66.591	1,396,480
2026-02-27	68.480	69.220	68.295	68.520	66.825	3,470,904
2026-02-26	68.030	69.050	68.000	68.760	67.059	1,699,019
2026-02-25	67.260	67.950	66.610	67.840	66.161	1,742,510
2026-02-24	66.800	67.180	65.880	67.160	65.498	1,378,792
2026-02-23	66.000	66.940	65.800	66.890	65.235	1,238,432
2026-02-20	65.960	66.410	65.880	65.990	64.357	1,005,953
2026-02-19	65.690	66.280	65.080	65.920	64.289	3,935,015
2026-02-18	65.160	65.800	64.290	65.680	64.055	1,533,045
2026-02-17	64.650	65.270	64.450	65.260	63.645	2,117,293
2026-02-13	63.750	65.100	63.630	64.660	63.060	1,344,175
2026-02-12	63.650	64.220	63.350	63.930	62.348	1,773,095
2026-02-11	64.940	65.240	63.420	63.440	61.870	1,486,118
2026-02-10	65.130	65.600	64.880	65.030	63.421	1,605,676
2026-02-09	64.600	65.280	64.010	65.230	63.616	2,904,129
2026-02-06	66.410	66.730	64.230	64.500	62.904	2,907,313
2026-02-05	65.120	66.540	65.000	66.300	64.660	2,226,696
2026-02-04	68.150	68.340	64.270	65.000	63.392	6,258,292
2026-02-03	69.340	69.340	67.900	68.040	66.357	1,446,193
2026-02-02	68.860	69.820	68.820	69.180	67.468	2,438,883
2026-01-30	68.550	68.870	68.330	68.670	66.971	2,605,032
2026-01-29	69.150	70.000	68.690	68.720	67.020	3,959,631

← NewerPage 3 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.