Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	51.340	51.610	50.510	50.600	47.874	1,530,599
2025-05-08	51.020	51.610	50.340	51.350	48.583	2,311,933
2025-05-07	51.620	52.140	50.580	50.680	47.949	3,270,160
2025-05-06	51.450	51.940	51.435	51.540	48.763	896,738
2025-05-05	51.210	51.790	51.030	51.680	48.895	813,434
2025-05-02	51.970	52.160	50.720	51.350	48.583	1,183,152
2025-05-01	52.000	52.310	51.500	51.580	48.801	881,993
2025-04-30	50.880	52.270	50.850	52.180	49.368	1,908,867
2025-04-29	50.740	51.230	50.520	50.990	48.243	2,349,198
2025-04-28	50.840	51.210	50.580	50.660	47.930	2,311,110
2025-04-25	50.890	51.160	50.530	50.800	48.063	2,125,612
2025-04-24	50.730	51.200	50.570	50.900	48.157	2,106,719
2025-04-23	50.990	51.230	50.610	50.730	47.997	2,114,847
2025-04-22	50.000	50.820	50.000	50.510	47.788	3,380,755
2025-04-21	49.590	49.850	49.160	49.720	47.041	2,950,302
2025-04-17	50.270	50.530	49.660	49.700	47.022	1,908,377
2025-04-16	49.300	50.250	49.300	50.220	47.514	2,352,819
2025-04-15	48.550	49.590	48.330	49.480	46.814	3,280,534
2025-04-14	48.040	48.920	47.810	48.460	45.849	4,608,423
2025-04-11	48.750	49.150	47.430	47.480	44.922	2,512,825
2025-04-10	48.190	49.130	47.350	48.800	46.171	3,168,647
2025-04-09	47.920	49.410	47.050	48.540	45.925	3,260,755
2025-04-08	49.120	49.760	48.250	48.900	46.265	5,629,949
2025-04-07	49.170	49.470	47.900	48.830	46.199	6,060,505
2025-04-04	50.740	50.990	49.420	50.780	48.044	10,523,980
2025-04-03	51.000	51.750	50.810	51.710	48.924	3,771,871
2025-04-02	51.500	52.090	51.280	52.030	49.226	2,183,760
2025-04-01	50.920	51.870	50.500	51.730	48.943	3,124,437
2025-03-31	50.170	51.370	50.170	50.880	48.138	1,898,814
2025-03-28	51.730	51.740	50.435	51.110	47.776	9,445,910
2025-03-27	50.670	51.240	50.650	51.130	47.795	1,605,265
2025-03-26	51.190	51.500	50.380	50.750	47.440	1,901,396
2025-03-25	50.460	51.380	50.450	51.170	47.832	6,027,522
2025-03-24	50.110	50.650	49.940	50.200	46.925	4,060,551
2025-03-21	50.240	50.340	49.130	49.940	46.682	4,431,741
2025-03-20	49.200	50.340	48.740	50.290	47.010	1,722,267
2025-03-19	49.150	49.700	49.090	49.270	46.056	2,014,979
2025-03-18	49.430	49.530	48.630	49.080	45.879	3,452,459
2025-03-17	48.980	49.770	48.980	49.530	46.299	2,993,574
2025-03-14	48.510	49.190	48.400	48.920	45.729	2,085,853
2025-03-13	48.260	48.650	47.940	48.190	45.047	2,820,436
2025-03-12	48.390	48.450	47.690	48.220	45.075	2,035,135
2025-03-11	48.850	48.850	47.670	48.160	45.019	2,479,937
2025-03-10	49.730	49.970	48.420	48.960	45.766	5,001,502
2025-03-07	50.420	50.770	50.120	50.230	46.953	2,283,035
2025-03-06	50.120	50.785	50.120	50.690	47.383	4,011,980
2025-03-05	50.000	50.635	49.250	50.440	47.150	2,442,450
2025-03-04	48.720	50.310	48.670	50.060	46.795	3,231,199
2025-03-03	49.200	49.830	48.880	49.270	46.056	3,037,163
2025-02-28	48.610	49.180	48.330	49.100	45.897	3,478,633
2025-02-27	48.500	49.040	48.420	48.620	45.449	1,172,559
2025-02-26	48.000	48.500	47.760	48.350	45.196	1,634,864
2025-02-25	48.240	48.720	47.540	47.910	44.785	1,361,874
2025-02-24	47.900	48.350	47.840	48.100	44.962	1,244,576
2025-02-21	48.280	48.280	47.420	47.820	44.701	702,538
2025-02-20	48.000	48.420	47.920	48.070	44.934	1,279,675
2025-02-19	48.140	48.450	47.620	48.020	44.888	833,335
2025-02-18	47.690	48.550	47.575	48.270	45.121	1,852,744
2025-02-14	47.450	47.680	47.040	47.620	44.514	2,048,305
2025-02-13	47.150	47.515	46.700	47.470	44.374	781,509

← NewerPage 7 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.