Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	65.250	65.790	64.990	65.700	63.539	1,015,915
2025-10-30	64.500	65.520	64.480	65.390	63.239	1,678,423
2025-10-29	64.380	64.670	63.830	64.380	62.262	1,750,134
2025-10-28	63.940	64.620	63.940	64.410	62.291	1,890,193
2025-10-27	63.820	64.150	63.650	63.840	61.740	2,352,475
2025-10-24	63.220	63.930	63.180	63.710	61.614	2,618,189
2025-10-23	62.340	63.220	62.340	63.040	60.967	3,851,175
2025-10-22	61.950	62.690	61.910	62.260	60.212	2,599,211
2025-10-21	61.430	61.870	61.180	61.790	59.758	1,415,733
2025-10-20	60.750	61.460	60.750	61.380	59.361	1,448,093
2025-10-17	61.210	61.540	60.510	60.660	58.665	2,396,204
2025-10-16	61.410	62.000	60.830	61.620	59.593	1,452,589
2025-10-15	62.460	62.880	61.090	61.480	59.458	2,119,154
2025-10-14	62.200	62.950	61.840	62.500	60.444	2,250,094
2025-10-10	62.580	62.815	61.460	62.290	60.241	3,243,251
2025-10-09	61.750	62.500	61.610	62.450	60.396	3,020,663
2025-10-08	61.220	61.760	61.180	61.750	59.719	1,575,613
2025-10-07	60.750	61.270	60.450	61.170	59.158	1,616,408
2025-10-06	60.330	60.910	59.850	60.720	58.723	4,128,320
2025-10-03	60.140	60.430	59.900	60.140	58.162	3,454,865
2025-10-02	59.690	60.300	59.600	60.070	58.094	4,827,791
2025-10-01	60.040	60.250	58.965	59.790	57.823	3,325,304
2025-09-30	59.250	60.300	58.500	60.220	58.239	2,554,547
2025-09-29	57.760	59.280	57.760	59.170	57.224	2,097,154
2025-09-26	58.140	58.700	58.110	58.490	55.973	4,263,489
2025-09-25	57.620	58.120	57.470	58.080	55.581	3,557,881
2025-09-24	58.540	58.815	57.875	57.950	55.457	5,031,053
2025-09-23	57.800	58.570	57.600	58.560	56.040	4,048,615
2025-09-22	58.540	58.670	57.290	57.560	55.083	4,345,606
2025-09-19	58.500	58.830	57.930	58.740	56.213	4,268,997
2025-09-18	57.540	58.080	57.460	57.880	55.390	1,745,177
2025-09-17	57.360	57.810	57.100	57.590	55.112	2,073,426
2025-09-16	58.610	58.640	57.140	57.360	54.892	2,417,915
2025-09-15	59.150	59.210	58.480	58.720	56.193	1,721,729
2025-09-12	59.150	59.350	58.870	59.150	56.605	600,373
2025-09-11	58.750	59.370	58.650	59.300	56.748	1,777,643
2025-09-10	58.300	58.720	57.970	58.680	56.155	2,530,081
2025-09-09	57.520	58.450	57.520	58.300	55.792	1,885,923
2025-09-08	57.900	58.000	57.645	57.800	55.313	2,123,656
2025-09-05	58.320	58.320	57.890	57.960	55.466	826,658
2025-09-04	58.410	58.690	58.080	58.260	55.753	1,409,661
2025-09-03	57.810	58.500	57.710	58.230	55.725	1,448,560
2025-09-02	57.310	57.980	57.100	57.690	55.208	1,577,341
2025-08-29	58.070	58.350	58.010	58.130	55.629	2,101,991
2025-08-28	57.740	58.260	57.650	58.190	55.686	1,490,291
2025-08-27	57.930	58.010	57.200	57.710	55.227	2,279,825
2025-08-26	58.090	58.225	57.710	57.960	55.466	1,863,183
2025-08-25	57.740	58.170	57.400	58.070	55.571	1,513,598
2025-08-22	58.040	58.180	57.670	57.760	55.275	1,022,375
2025-08-21	57.550	58.430	57.550	58.020	55.524	2,008,572
2025-08-20	57.710	58.030	57.510	57.540	55.064	1,329,095
2025-08-19	57.610	57.885	57.540	57.740	55.256	895,493
2025-08-18	57.250	57.710	57.200	57.670	55.189	1,615,661
2025-08-15	57.230	57.620	57.180	57.420	54.949	1,040,122
2025-08-14	56.600	57.480	56.600	57.280	54.815	1,142,199
2025-08-13	57.150	57.460	56.550	56.590	54.155	1,799,512
2025-08-12	56.770	57.240	56.660	57.060	54.605	1,939,457
2025-08-11	57.010	57.350	55.730	56.660	54.222	2,396,767
2025-08-08	58.660	59.000	57.120	57.600	55.122	1,275,601
2025-08-07	56.820	57.320	56.730	57.230	54.768	1,588,628

← NewerPage 5 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.