Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	56.400	56.930	56.220	56.820	54.375	1,849,248
2025-08-05	56.180	56.980	56.160	56.200	53.782	2,614,601
2025-08-01	55.690	56.120	55.360	55.960	53.552	2,814,923
2025-07-31	55.790	56.180	55.490	55.840	53.437	1,637,103
2025-07-30	55.450	55.820	55.450	55.700	53.303	1,421,211
2025-07-29	55.420	55.750	55.350	55.420	53.035	992,285
2025-07-28	55.440	55.445	54.770	55.350	52.968	855,232
2025-07-25	55.310	55.715	55.130	55.540	53.150	1,229,830
2025-07-24	54.720	55.415	54.720	55.320	52.940	798,541
2025-07-23	54.790	55.370	54.690	54.760	52.404	2,288,436
2025-07-22	54.330	54.640	54.200	54.530	52.184	2,282,403
2025-07-21	54.350	54.490	53.725	54.170	51.839	2,497,310
2025-07-18	53.620	54.310	53.620	54.300	51.964	1,754,816
2025-07-17	53.260	53.670	53.100	53.440	51.141	2,288,135
2025-07-16	53.570	53.720	52.970	53.500	51.198	2,431,039
2025-07-15	53.410	53.700	53.220	53.490	51.188	1,952,762
2025-07-14	53.400	53.710	53.270	53.420	51.121	1,764,735
2025-07-11	52.830	53.930	52.610	53.410	51.112	2,685,021
2025-07-10	52.520	53.600	52.520	53.110	50.825	4,157,864
2025-07-09	52.240	52.910	52.240	52.580	50.318	4,779,994
2025-07-08	53.000	53.150	52.060	52.130	49.887	4,453,648
2025-07-07	52.900	53.270	52.870	53.190	50.901	5,003,963
2025-07-04	52.510	52.870	52.510	52.800	50.528	1,137,148
2025-07-03	52.460	52.750	52.320	52.450	50.193	1,986,975
2025-07-02	53.410	53.640	52.120	52.280	50.031	2,658,418
2025-06-30	53.310	53.710	52.700	53.190	50.901	2,722,557
2025-06-27	53.460	54.180	53.420	54.040	51.128	4,854,228
2025-06-26	53.900	54.150	53.460	53.530	50.646	4,847,548
2025-06-25	53.800	54.090	53.470	53.980	51.071	4,517,907
2025-06-24	53.970	54.200	53.520	53.890	50.986	1,854,242
2025-06-23	53.000	54.000	53.000	53.790	50.892	5,409,319
2025-06-20	53.090	53.140	52.480	52.930	50.078	4,567,530
2025-06-19	52.690	52.800	52.285	52.700	49.860	440,409
2025-06-18	52.530	53.140	52.510	52.550	49.718	2,371,223
2025-06-17	53.300	53.400	51.960	52.390	49.567	3,672,410
2025-06-16	52.650	53.490	52.550	53.440	50.561	3,900,269
2025-06-13	52.150	52.410	51.880	52.290	49.472	1,642,367
2025-06-12	51.290	52.130	51.250	52.070	49.264	1,398,138
2025-06-11	51.160	52.000	51.050	51.390	48.621	2,861,514
2025-06-10	52.140	52.280	51.090	51.110	48.356	2,376,382
2025-06-09	52.000	52.320	51.730	52.290	49.472	2,048,596
2025-06-06	52.100	52.250	51.580	52.100	49.293	1,434,397
2025-06-05	52.160	52.200	51.420	51.740	48.952	1,322,946
2025-06-04	51.810	52.210	51.170	52.150	49.340	2,275,638
2025-06-03	52.100	52.340	51.360	51.730	48.943	2,193,829
2025-06-02	52.960	53.330	51.560	52.020	49.217	3,076,177
2025-05-30	51.640	53.190	51.640	53.110	50.248	3,669,969
2025-05-29	51.750	52.190	51.590	51.730	48.943	1,722,657
2025-05-28	50.860	51.780	50.700	51.670	48.886	1,490,094
2025-05-27	50.650	51.510	50.620	50.830	48.091	1,785,873
2025-05-26	50.900	51.190	50.520	50.600	47.874	356,347
2025-05-23	50.740	50.990	50.670	50.890	48.148	674,752
2025-05-22	51.590	51.780	50.805	50.950	48.205	1,948,912
2025-05-21	50.750	51.650	50.600	51.470	48.697	1,310,041
2025-05-20	49.990	50.890	49.990	50.860	48.120	1,552,338
2025-05-16	50.120	50.550	49.760	49.990	47.296	1,309,695
2025-05-15	49.120	50.330	49.100	49.900	47.211	1,528,205
2025-05-14	49.250	49.330	48.180	49.180	46.530	2,154,017
2025-05-13	50.430	50.760	50.200	50.490	47.769	1,063,605
2025-05-12	51.150	51.150	49.940	50.400	47.684	1,319,270

← NewerPage 6 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.