Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Power Corporation of Canada (POW-PB.TO)

Compare
22.31
-0.58
(-2.53%)
At close: April 4 at 3:45:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.8322.8322.3022.3122.318,200
Apr 3, 202522.8922.9022.8522.8922.8911,798
Apr 2, 202522.8822.9122.8822.9122.913,140
Apr 1, 202522.8722.9022.8122.8922.899,926
Mar 31, 202522.6022.8922.6022.8922.895,979
Mar 28, 202522.8022.8022.5722.6722.677,175
Mar 27, 2025 0.33 Dividend
Mar 27, 202522.8122.8222.7722.7722.771,800
Mar 26, 202522.9923.0022.9923.0022.672,800
Mar 25, 202523.0223.0223.0123.0122.68600
Mar 24, 202523.1423.1423.0023.0022.6728,400
Mar 21, 202522.9923.1522.9923.0422.712,500
Mar 20, 202523.0923.0922.9623.0022.673,500
Mar 19, 202523.0623.0723.0123.0122.683,900
Mar 18, 202523.0023.0522.9722.9822.6523,050
Mar 17, 202523.0023.1022.9723.0022.6711,454
Mar 14, 202522.8422.9422.8322.9422.615,900
Mar 13, 202522.9422.9422.8822.8822.55600
Mar 12, 202522.8322.8722.8322.8722.543,800
Mar 11, 202522.8022.8522.7922.8022.473,870
Mar 10, 202522.8622.8922.8522.8922.562,300
Mar 7, 202522.8922.8922.8922.8922.56-
Mar 6, 202522.8922.8922.8922.8922.561,700
Mar 5, 202522.7822.7822.7822.7822.45-
Mar 4, 202522.9022.9722.7722.7822.454,320
Mar 3, 202522.8622.8822.8122.8822.544,550
Feb 28, 202522.8422.8722.8122.8722.541,600
Feb 27, 202522.6922.8022.6922.8022.473,000
Feb 26, 202522.6522.6522.5722.5722.24860
Feb 25, 202522.6722.6722.6722.6722.34-
Feb 24, 202522.6122.7122.6122.6722.345,967
Feb 21, 202522.6322.6322.6122.6122.28800
Feb 20, 202522.6022.7622.6022.7622.43350
Feb 19, 202522.7822.7822.7822.7822.45200
Feb 18, 202522.5022.6022.5022.5122.182,100
Feb 14, 202522.4622.5522.4522.5522.223,845
Feb 13, 202522.6022.6022.5022.5022.171,625
Feb 12, 202522.4522.5822.4522.5022.171,762
Feb 11, 202522.7522.7622.6222.6222.291,900
Feb 10, 202522.6622.6922.6622.6922.361,000
Feb 7, 202522.6522.6722.6322.6622.333,401
Feb 6, 202522.5422.6022.5422.5822.256,916
Feb 5, 202522.4822.4822.4422.4722.14986
Feb 4, 202522.4522.5122.4222.5022.1711,934
Feb 3, 202522.3222.4422.3122.4422.1110,935
Jan 31, 202522.3622.4422.3522.4422.116,147
Jan 30, 202522.3122.4022.3022.3522.034,000
Jan 29, 202522.4022.4022.3022.3622.034,453
Jan 28, 202522.3622.4322.3622.3722.043,800
Jan 27, 202522.3522.4022.3522.3922.064,125
Jan 24, 202522.3022.3922.3022.3922.066,350
Jan 23, 202522.3422.3422.2722.3121.997,300
Jan 22, 202522.3622.3922.3422.3422.026,400
Jan 21, 202522.3822.4622.3722.3722.043,221
Jan 20, 202522.3522.4522.3522.4222.097,900
Jan 17, 202522.3222.3722.3222.3422.027,139
Jan 16, 202522.2622.3222.2422.3222.005,290
Jan 15, 202522.1622.2622.1622.2221.907,900
Jan 14, 202522.1622.1922.1222.1921.873,100
Jan 13, 202522.2422.2522.1522.2121.896,052
Jan 10, 202522.1022.1922.0322.1921.874,800
Jan 9, 202522.2722.2722.1622.2121.895,350
Jan 8, 202522.1822.2122.1322.1921.876,396
Jan 7, 202522.2622.2722.2522.2521.931,400
Jan 6, 202522.2922.2922.2922.2921.97200
Jan 3, 202522.0222.1522.0222.0521.736,800
Jan 2, 202522.0422.0522.0422.0421.721,900
Dec 31, 202421.9021.9521.9021.9021.584,063
Dec 30, 202421.6921.8221.6921.8221.502,666
Dec 27, 202421.8521.8521.8421.8421.52500
Dec 24, 2024 0.33 Dividend
Dec 24, 202421.9921.9921.7021.9821.661,474
Dec 23, 202422.0122.0521.9022.0521.403,475
Dec 20, 202422.0022.1121.8622.0521.404,785
Dec 19, 202422.2822.2822.0522.1321.483,700
Dec 18, 202422.3622.4122.3022.3121.656,800
Dec 17, 202422.3022.4522.2922.4121.756,600
Dec 16, 202422.2322.5922.2322.5921.925,022
Dec 13, 202422.5522.5522.4922.5021.841,000
Dec 12, 202422.3122.4922.3022.4721.813,500
Dec 11, 202422.3022.3022.2922.2921.63900
Dec 10, 202422.1422.2322.1322.2221.564,845
Dec 9, 202421.6822.0021.6822.0021.357,992
Dec 6, 202421.7521.7621.7021.7621.1256,941
Dec 5, 202421.7021.7721.6221.7521.116,900
Dec 4, 202421.7121.7521.6821.6921.0527,700
Dec 3, 202421.8021.8021.7321.7321.094,100
Dec 2, 202421.9121.9121.7421.7421.10500
Nov 29, 202421.8121.9821.8121.9721.321,944
Nov 28, 202421.8121.8121.8121.8121.171,222
Nov 27, 202421.7321.8521.7321.8121.173,900
Nov 26, 202421.8021.8021.7421.7421.10550
Nov 25, 202421.7521.8021.7421.7921.155,475
Nov 22, 202421.6521.6921.6421.6921.052,311
Nov 21, 202421.5521.7021.5521.6421.002,932
Nov 20, 202421.5421.7521.5421.6521.016,950
Nov 19, 202421.8021.8221.5721.6521.016,100
Nov 18, 202421.7521.7521.7021.7321.094,000
Nov 15, 202421.6521.8021.6521.7621.124,300
Nov 14, 202421.6721.6821.6721.6821.043,600
Nov 13, 202421.6721.6821.6121.6120.972,900
Nov 12, 202421.6521.6621.5121.6621.023,800
Nov 11, 202421.6021.6621.6021.6220.981,400
Nov 8, 202421.5221.5921.5221.5820.942,301
Nov 7, 202421.5621.6021.5621.5920.951,600
Nov 6, 202421.9221.9221.4421.5320.9014,900
Nov 5, 202422.0222.0522.0022.0021.352,700
Nov 4, 202422.1022.1021.9822.0021.354,677
Nov 1, 202422.1022.1022.0322.0721.424,400
Oct 31, 202422.0522.0622.0322.0321.383,252
Oct 30, 202422.0722.1022.0722.1021.454,792
Oct 29, 202422.0922.1421.9321.9321.286,500
Oct 28, 202422.2422.2422.2322.2321.57400
Oct 25, 202422.2522.2522.2422.2421.581,700
Oct 24, 202422.3122.3222.1322.2321.573,587
Oct 23, 202422.4022.4022.3522.3521.691,483
Oct 22, 202422.5022.5022.4122.4521.792,300
Oct 21, 202422.5022.5022.4522.4821.821,300
Oct 18, 202422.4622.6322.4622.6321.963,984
Oct 17, 202422.4122.4922.4122.4921.83800
Oct 16, 202422.5422.5622.5022.5021.844,149
Oct 15, 202422.3222.3722.3222.3721.71200
Oct 11, 202422.3622.3722.3622.3721.71400
Oct 10, 202422.4122.4122.3022.3021.647,020
Oct 9, 202422.4122.4522.4122.4421.781,515
Oct 8, 202422.3422.3622.3322.3621.702,450
Oct 7, 202422.4022.4122.2922.2921.63400
Oct 4, 202422.5122.6722.5022.5021.843,300
Oct 3, 202422.6522.6622.4622.5121.853,788
Oct 2, 202422.5222.7122.5022.7022.0314,840
Oct 1, 202422.5422.5422.5422.5421.88-
Sep 30, 202422.5422.5722.5022.5421.886,276
Sep 27, 202422.4522.4622.3622.4321.774,100
Sep 26, 202422.3722.3722.3022.3521.694,100
Sep 25, 202422.4022.4022.3622.3621.7058,800
Sep 24, 2024 0.33 Dividend
Sep 24, 202422.4522.4522.3622.3621.701,600
Sep 23, 202422.5122.6822.5122.6821.694,300
Sep 20, 202422.6422.6922.6022.6921.703,300
Sep 19, 202422.4722.6422.4722.6421.651,600
Sep 18, 202422.5522.5922.4922.4921.513,000
Sep 17, 202422.5922.5922.5322.5321.544,548
Sep 16, 202422.4622.6022.4622.5921.604,600
Sep 13, 202422.5822.5822.4522.4921.512,400
Sep 12, 202422.3522.4622.3522.4621.481,356
Sep 11, 202422.3022.4822.2822.3521.371,900
Sep 10, 202422.2622.4522.2622.4221.442,500
Sep 9, 202422.4522.4522.3522.3621.383,111
Sep 6, 202422.3322.4422.3322.4121.432,700
Sep 5, 202422.4522.4522.3122.4221.441,400
Sep 4, 202422.0622.2622.0622.2621.291,200
Sep 3, 202422.1522.4422.1222.1721.207,288
Aug 30, 202422.1322.1722.1122.1321.161,964
Aug 29, 202422.1022.1322.1022.1321.165,800
Aug 28, 202422.1122.1122.0622.0621.097,900
Aug 27, 202422.0922.1222.0622.0621.0914,272
Aug 26, 202422.0022.1022.0022.0421.074,700
Aug 23, 202422.0622.0722.0422.0421.077,485
Aug 22, 202421.9422.0121.9321.9821.022,100
Aug 21, 202421.9222.0521.9122.0521.084,412
Aug 20, 202421.9121.9521.8521.9220.964,709
Aug 19, 202421.8521.9221.8221.9020.945,500
Aug 16, 202422.0022.0021.8821.8820.921,100
Aug 15, 202421.8021.8621.8021.8520.891,700
Aug 14, 202421.7221.8321.7221.8020.854,944
Aug 13, 202421.7721.7721.7721.7720.82100
Aug 12, 202421.7521.8621.7521.8120.851,950
Aug 9, 202421.9821.9821.9821.9821.02300
Aug 8, 202421.7621.8021.7621.8020.858,100
Aug 7, 202421.6321.6321.6321.6320.68100
Aug 6, 202421.9021.9021.7021.7020.75500
Aug 2, 202421.7021.8521.7021.8520.8957,176
Aug 1, 202421.9021.9021.5821.5820.641,100
Jul 31, 202421.7221.8421.6621.8420.8814,019
Jul 30, 202421.8621.8721.7021.7020.751,700
Jul 29, 202421.6621.6621.6621.6620.71145
Jul 26, 202421.5021.7821.5021.6220.672,148
Jul 25, 202421.3221.5421.3221.5420.606,000
Jul 24, 202421.1321.1621.1321.1620.233,969
Jul 23, 202421.0021.0721.0021.0720.152,000
Jul 22, 202420.9021.0020.9021.0020.086,100
Jul 19, 202420.9720.9720.8020.8019.895,989
Jul 18, 202420.9720.9720.9020.9019.981,614
Jul 17, 202420.9620.9720.9520.9520.03900
Jul 16, 202420.9620.9720.9620.9720.051,953
Jul 15, 202420.9520.9520.9120.9420.022,300
Jul 12, 202420.9020.9220.8320.9220.002,500
Jul 11, 202420.8720.9220.7620.9119.993,000
Jul 10, 202420.8420.8420.8020.8019.891,300
Jul 9, 202420.7520.8420.7520.8419.93400
Jul 8, 202420.6320.6320.6320.6319.73-
Jul 5, 202420.6820.7520.6120.6319.733,300
Jul 4, 202420.5520.5520.5520.5519.651,500
Jul 3, 202420.4820.5620.4820.4919.597,294
Jul 2, 202420.4920.4920.4120.4319.542,812
Jun 28, 202420.2520.4120.2420.4119.526,118
Jun 27, 202420.0920.2020.0120.2019.321,623
Jun 26, 202420.0020.0620.0020.0219.149,000
Jun 25, 202420.0620.0619.8719.9619.093,105
Jun 24, 202420.0220.0620.0220.0619.181,400
Jun 21, 2024 0.33 Dividend
Jun 21, 202419.9419.9719.8919.9519.084,650
Jun 20, 202420.1520.1820.1420.1518.951,200
Jun 19, 202420.1820.1820.0420.0418.848,100
Jun 18, 202420.0520.1320.0520.1318.931,650
Jun 17, 202420.5020.5020.1620.1718.975,280
Jun 14, 202420.4020.4620.4020.4019.182,300
Jun 13, 202420.5120.5120.3620.4419.223,700
Jun 12, 202420.3820.7020.3820.5519.3229,235
Jun 11, 202420.6520.6520.5120.5119.291,500
Jun 10, 202420.7020.7020.6520.6519.42900
Jun 7, 202420.7520.7520.6220.6619.433,100
Jun 6, 202420.6520.7020.6320.6919.465,050
Jun 5, 202420.6720.7020.6020.6219.398,550
Jun 4, 202420.5920.6220.5920.6219.394,421
Jun 3, 202420.7020.7020.6320.6319.401,100
May 31, 202420.7520.7520.6120.6119.38400
May 30, 202420.7220.7420.7220.7419.509,000
May 29, 202420.9420.9420.8620.8719.623,600
May 28, 202421.0521.0521.0021.0019.751,350
May 27, 202420.9921.0020.8821.0019.756,561
May 24, 202420.8320.8320.8320.8319.59100
May 23, 202420.8120.9320.8120.9319.684,550
May 22, 202420.8020.8820.8020.8819.633,000
May 21, 202420.8120.8120.8120.8119.57202
May 17, 202420.9120.9120.9120.9119.66174
May 16, 202420.9120.9120.9120.9119.66-
May 15, 202420.8220.9320.8220.9119.661,500
May 14, 202420.7720.7920.7720.7919.551,000
May 13, 202420.6020.6020.6020.6019.37700
May 10, 202420.6820.7020.6820.7019.47900
May 9, 202420.7120.7520.7120.7519.51800
May 8, 202420.6120.7020.5520.7019.477,600
May 7, 202420.7520.7620.7520.7619.52600
May 6, 202420.6020.8220.6020.8219.584,894
May 3, 202420.2820.4820.2820.4619.242,100
May 2, 202420.2820.3820.2020.3819.164,856
May 1, 202419.7320.2119.7320.2018.9910,872
Apr 30, 202419.7419.9219.7319.9218.7341,766
Apr 29, 202419.6919.8519.6819.8518.673,678
Apr 26, 202419.6819.7119.6219.7118.533,538
Apr 25, 202419.6819.6819.5719.6018.432,421
Apr 24, 202419.6719.6919.5619.5618.394,839
Apr 23, 202419.6719.6919.6719.6918.521,300
Apr 22, 202419.7519.7519.6919.6918.521,100
Apr 19, 202419.9919.9919.6219.6218.456,295
Apr 18, 202420.1020.1120.0620.0718.874,519
Apr 17, 202420.0020.0520.0020.0018.811,800
Apr 16, 202420.1220.1219.9519.9518.763,785
Apr 15, 202420.3520.3519.9819.9918.803,200
Apr 12, 202420.0520.1020.0420.0418.841,480
Apr 11, 202420.3020.3020.3020.3019.09-
Apr 10, 202420.3620.3620.3020.3019.092,309
Apr 9, 202420.3620.3620.3620.3619.15350
Apr 8, 202420.3620.3620.3620.3619.15100
Apr 5, 202420.2520.3920.2520.3219.113,836
Apr 4, 202420.3620.3620.2520.2519.042,915