Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	46.330	47.150	46.030	46.990	43.925	1,053,413
2025-02-11	46.830	46.960	46.350	46.460	43.429	891,136
2025-02-10	47.850	48.010	46.960	46.980	43.915	2,873,403
2025-02-07	47.250	47.880	46.910	47.850	44.729	1,978,629
2025-02-06	44.900	46.810	44.890	46.770	43.719	2,263,222
2025-02-05	43.840	44.780	43.750	44.670	41.756	1,640,109
2025-02-04	43.380	43.940	43.320	43.800	40.943	1,155,040
2025-02-03	42.590	43.650	42.500	43.320	40.494	1,984,749
2025-01-31	43.810	44.270	43.750	44.050	41.177	1,557,995
2025-01-30	44.040	44.270	43.810	43.870	41.008	1,272,250
2025-01-29	43.590	44.030	43.590	43.920	41.055	955,196
2025-01-28	43.430	43.720	43.290	43.630	40.784	1,407,150
2025-01-27	43.220	43.660	43.220	43.500	40.663	1,135,106
2025-01-24	42.820	43.410	42.820	43.330	40.504	1,942,194
2025-01-23	43.000	43.200	42.830	42.890	40.092	3,192,091
2025-01-22	43.330	43.525	42.915	43.100	40.289	2,599,964
2025-01-21	43.030	43.580	43.030	43.350	40.522	2,651,442
2025-01-20	42.860	43.260	42.850	43.000	40.195	1,143,153
2025-01-17	43.310	43.560	42.750	42.800	40.008	2,380,365
2025-01-16	42.590	43.210	42.580	43.140	40.326	3,500,505
2025-01-15	42.190	42.750	42.130	42.550	39.774	2,610,147
2025-01-14	42.170	42.255	41.880	41.940	39.204	3,447,990
2025-01-13	42.560	42.630	42.200	42.280	39.522	1,919,126
2025-01-10	43.090	43.090	42.520	42.870	40.074	3,108,603
2025-01-09	43.220	43.450	43.180	43.330	40.504	1,931,488
2025-01-08	43.660	43.665	43.140	43.310	40.485	4,172,158
2025-01-07	44.190	44.260	43.660	43.720	40.868	4,050,448
2025-01-06	44.040	44.360	43.650	44.040	41.167	4,155,743
2025-01-03	44.020	44.190	43.850	43.880	41.018	1,901,252
2025-01-02	45.010	45.100	43.810	44.080	41.205	2,280,542
2024-12-31	44.620	45.110	44.620	44.840	41.915	4,662,751
2024-12-30	45.390	45.660	45.030	45.250	41.772	870,529
2024-12-27	45.280	45.750	45.250	45.700	42.187	1,815,159
2024-12-24	45.560	45.780	45.280	45.280	41.800	682,834
2024-12-23	44.890	45.600	44.890	45.580	42.077	12,827,820
2024-12-20	44.950	45.650	44.720	45.100	41.634	8,005,753
2024-12-19	45.330	45.340	44.720	45.110	41.643	1,449,829
2024-12-18	45.830	45.970	45.110	45.240	41.763	3,815,438
2024-12-17	45.850	45.980	45.580	45.900	42.372	3,043,297
2024-12-16	46.330	46.480	45.700	46.090	42.548	2,456,847
2024-12-13	46.520	46.750	46.190	46.370	42.806	1,379,049
2024-12-12	46.500	46.740	46.095	46.460	42.889	1,368,696
2024-12-11	46.520	46.740	46.270	46.500	42.926	2,099,018
2024-12-10	46.930	47.000	46.260	46.500	42.926	3,376,069
2024-12-09	47.310	47.320	46.770	47.000	43.388	3,249,745
2024-12-06	47.670	47.765	47.200	47.410	43.766	982,880
2024-12-05	47.210	47.890	47.200	47.660	43.997	3,519,741
2024-12-04	46.920	47.320	46.500	47.270	43.637	3,491,905
2024-12-03	47.410	47.600	46.670	46.750	43.157	2,826,953
2024-12-02	47.170	47.480	46.980	47.170	43.544	5,325,537
2024-11-29	46.800	47.270	46.770	47.160	43.535	2,620,054
2024-11-28	47.120	47.280	46.930	47.040	43.424	268,581
2024-11-27	46.840	47.360	46.820	47.110	43.489	731,703
2024-11-26	46.370	46.980	46.370	46.940	43.332	1,893,753
2024-11-25	46.600	46.940	46.290	46.420	42.852	3,630,682
2024-11-22	46.600	46.790	46.390	46.590	43.009	782,616
2024-11-21	46.310	46.840	46.260	46.580	43.000	1,554,913
2024-11-20	46.180	46.480	45.980	46.450	42.880	1,155,378
2024-11-19	45.280	46.240	45.050	46.130	42.584	1,331,650
2024-11-18	45.650	45.860	45.350	45.700	42.187	1,231,035

← NewerPage 8 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.