Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	69.620	69.850	69.050	69.210	67.498	1,908,218
2026-01-27	69.910	70.780	69.500	69.630	67.907	1,292,627
2026-01-26	69.970	70.480	69.585	69.870	68.141	3,061,814
2026-01-23	70.770	70.770	69.440	69.970	68.239	1,802,191
2026-01-22	71.620	71.940	70.550	70.750	68.999	1,866,365
2026-01-21	71.520	71.860	71.100	71.510	69.741	1,786,985
2026-01-20	71.340	72.040	71.000	71.440	69.672	2,731,070
2026-01-19	72.010	72.115	71.000	71.510	69.741	829,829
2026-01-16	72.470	73.030	72.160	72.190	70.404	1,098,377
2026-01-15	72.640	73.150	72.210	72.510	70.716	821,186
2026-01-14	71.440	73.060	71.440	72.710	70.911	1,247,843
2026-01-13	73.470	73.470	71.280	71.460	69.692	3,061,676
2026-01-12	72.340	73.510	72.230	73.490	71.672	3,036,831
2026-01-09	72.410	72.840	72.300	72.410	70.618	1,178,005
2026-01-08	73.750	74.150	72.300	72.420	70.628	2,045,398
2026-01-07	73.770	74.500	73.420	73.840	72.013	1,273,294
2026-01-06	73.420	74.130	72.850	74.050	72.218	3,184,197
2026-01-05	71.800	74.200	71.700	73.530	71.711	2,115,907
2026-01-02	72.750	73.280	71.680	71.930	70.150	1,617,603
2025-12-31	72.760	73.070	72.590	72.950	71.145	742,369
2025-12-30	73.440	73.560	73.070	73.360	70.947	2,060,008
2025-12-29	73.140	73.660	73.080	73.380	70.966	3,290,256
2025-12-24	73.010	74.040	73.010	73.460	71.044	1,844,015
2025-12-23	73.470	73.980	73.000	73.060	70.657	1,182,320
2025-12-22	72.500	73.860	72.000	73.580	71.160	1,673,301
2025-12-19	73.150	73.250	72.100	72.420	70.038	5,007,896
2025-12-18	72.250	73.010	72.220	72.900	70.502	968,775
2025-12-17	73.010	73.140	71.530	72.110	69.738	2,785,837
2025-12-16	74.020	74.420	72.750	72.880	70.483	1,902,403
2025-12-15	73.140	74.910	73.140	74.010	71.576	1,124,853
2025-12-12	73.260	73.305	72.790	73.120	70.715	1,540,734
2025-12-11	72.300	73.200	72.070	72.890	70.493	2,042,180
2025-12-10	71.330	72.360	71.330	72.320	69.941	1,932,823
2025-12-09	70.700	71.400	70.660	71.400	69.052	2,147,315
2025-12-08	70.360	70.720	69.770	70.700	68.375	2,210,351
2025-12-05	70.250	70.510	69.660	70.510	68.191	795,653
2025-12-04	70.190	71.050	70.130	70.220	67.910	1,343,945
2025-12-03	70.410	70.740	69.920	70.150	67.843	1,518,380
2025-12-02	71.200	71.200	69.890	70.430	68.113	2,463,295
2025-12-01	71.110	71.460	70.490	71.200	68.858	1,166,631
2025-11-28	71.970	71.980	70.900	71.150	68.810	1,213,455
2025-11-27	72.190	72.310	71.910	71.910	69.545	361,381
2025-11-26	72.000	72.440	71.500	72.150	69.777	985,423
2025-11-25	70.970	72.490	70.940	72.030	69.661	1,943,864
2025-11-24	70.300	70.970	70.260	70.750	68.423	3,695,678
2025-11-21	68.710	70.350	68.660	70.270	67.959	2,078,316
2025-11-20	68.500	69.030	68.120	68.710	66.450	1,779,216
2025-11-19	68.350	69.090	67.690	68.170	65.928	1,293,297
2025-11-18	69.600	69.900	68.280	68.310	66.063	1,582,922
2025-11-17	69.570	69.670	68.860	69.600	67.311	3,626,234
2025-11-14	70.400	70.590	68.080	69.680	67.388	2,694,237
2025-11-13	70.150	71.970	69.230	70.500	68.181	1,772,960
2025-11-12	69.230	70.270	69.000	69.880	67.582	1,437,093
2025-11-11	68.000	68.750	68.000	68.740	66.479	1,246,580
2025-11-10	67.200	68.020	67.130	67.990	65.754	1,980,729
2025-11-07	66.550	67.150	66.290	67.140	64.932	2,065,760
2025-11-06	66.150	66.880	66.000	66.720	64.525	2,856,495
2025-11-05	66.650	67.030	65.780	66.080	63.907	1,512,241
2025-11-04	65.980	66.600	65.630	66.350	64.168	2,750,482
2025-11-03	65.700	66.590	65.640	66.300	64.119	3,152,490

← NewerPage 4 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.