Power Corporation Of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	45.650	45.860	45.350	45.700	42.187	1,231,035
2024-11-15	45.450	45.660	44.720	45.620	42.114	1,987,237
2024-11-14	45.010	45.920	44.770	45.590	42.086	1,291,670
2024-11-13	46.560	46.560	44.050	45.020	41.560	2,133,411
2024-11-12	46.700	46.890	46.530	46.870	43.268	1,246,579
2024-11-11	46.940	47.180	46.480	46.580	43.000	1,030,506
2024-11-08	46.360	46.750	46.110	46.570	42.991	883,437
2024-11-07	46.150	46.800	45.860	46.450	42.880	2,994,727
2024-11-06	45.850	46.400	45.660	46.150	42.603	1,391,404
2024-11-05	44.810	45.270	44.650	45.100	41.634	1,626,055
2024-11-04	44.300	44.890	44.300	44.850	41.403	917,275
2024-11-01	44.110	44.600	44.000	44.370	40.960	571,986
2024-10-31	44.300	44.360	43.690	44.010	40.627	1,813,029
2024-10-30	44.700	44.830	44.360	44.410	40.997	1,342,800
2024-10-29	44.600	44.860	44.490	44.820	41.375	3,457,909
2024-10-28	44.300	44.810	44.150	44.740	41.301	2,192,443
2024-10-25	44.240	44.500	43.980	44.150	40.757	993,816
2024-10-24	44.210	44.440	44.010	44.320	40.914	1,041,485
2024-10-23	44.070	44.380	43.890	44.330	40.923	1,674,385
2024-10-22	44.300	44.350	43.900	44.200	40.803	1,787,441
2024-10-21	44.360	44.540	44.170	44.440	41.024	4,289,991
2024-10-18	44.280	44.395	44.060	44.390	40.978	3,800,814
2024-10-17	44.220	44.440	44.140	44.250	40.849	2,968,350
2024-10-16	44.240	44.390	44.110	44.200	40.803	1,649,971
2024-10-15	44.440	44.440	44.020	44.290	40.886	5,835,201
2024-10-11	43.820	44.280	43.820	44.190	40.794	3,150,186
2024-10-10	43.590	43.900	43.470	43.800	40.434	2,137,580
2024-10-09	43.130	43.680	43.120	43.630	40.277	2,048,913
2024-10-08	43.250	43.480	42.810	43.130	39.815	2,763,202
2024-10-07	43.360	43.530	42.840	43.250	39.926	5,761,675
2024-10-04	43.230	44.010	43.130	43.430	40.092	5,178,693
2024-10-03	42.800	43.130	42.620	42.950	39.649	4,139,192
2024-10-02	42.450	43.010	42.440	42.940	39.640	2,425,030
2024-10-01	42.590	42.670	42.230	42.520	39.252	8,522,565
2024-09-30	42.310	42.790	42.240	42.660	39.381	2,803,853
2024-09-27	42.750	43.090	42.250	42.430	39.169	7,749,501
2024-09-26	43.030	43.530	43.010	43.260	39.415	3,227,405
2024-09-25	42.880	43.150	42.860	43.110	39.279	2,368,909
2024-09-24	43.150	43.200	42.680	42.880	39.069	3,828,003
2024-09-23	42.960	43.210	42.650	43.140	39.306	3,197,970
2024-09-20	42.710	43.230	42.460	42.620	38.832	9,034,646
2024-09-19	42.750	42.980	42.570	42.890	39.078	3,217,937
2024-09-18	42.520	42.690	42.170	42.500	38.723	3,057,272
2024-09-17	42.470	42.700	42.190	42.510	38.732	7,425,473
2024-09-16	42.250	42.450	42.100	42.350	38.586	2,655,652
2024-09-13	42.070	42.220	41.850	42.110	38.368	2,037,803
2024-09-12	41.740	42.090	41.410	41.960	38.231	2,422,843
2024-09-11	41.800	42.010	41.170	41.700	37.994	1,935,013
2024-09-10	41.400	41.870	40.920	41.830	38.112	2,543,842
2024-09-09	41.390	41.870	41.350	41.370	37.693	3,227,744
2024-09-06	41.220	41.380	40.700	41.200	37.538	3,420,754
2024-09-05	42.070	42.200	40.850	41.240	37.575	3,106,575
2024-09-04	41.500	42.040	41.190	42.000	38.267	1,915,902
2024-09-03	41.270	41.660	41.220	41.640	37.939	6,885,557
2024-08-30	40.820	41.500	40.820	41.370	37.693	2,334,893
2024-08-29	40.750	40.990	40.550	40.820	37.192	3,518,627
2024-08-28	40.410	40.740	40.270	40.510	36.910	1,364,154
2024-08-27	39.630	40.530	39.610	40.360	36.773	1,824,928
2024-08-26	39.650	39.920	39.570	39.870	36.327	795,764
2024-08-23	39.350	39.760	39.350	39.580	36.062	913,272

← NewerPage 9 of 21 · 1,258 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.