Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Power Corporation of Canada (POW-PC.TO)

Compare
23.92
-0.13
(-0.54%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.9024.0323.9023.9223.922,199
Apr 16, 202523.9424.1323.9424.0524.051,340
Apr 15, 202523.6023.8523.5523.8523.8510,500
Apr 14, 202523.4023.6023.4023.5723.573,255
Apr 11, 202523.2923.4223.2923.3523.352,573
Apr 10, 202523.9023.9023.2923.3023.3011,810
Apr 9, 202523.4423.9523.1923.9523.955,700
Apr 8, 202524.0024.0023.8123.8823.8815,166
Apr 7, 202524.0124.0123.5623.6323.631,227
Apr 4, 202524.6024.6024.0624.0624.062,969
Apr 3, 202524.6024.6024.6024.6024.60352
Apr 2, 202524.6524.7124.5824.6324.634,675
Apr 1, 202524.6824.7024.6324.6324.639,900
Mar 31, 202524.6324.7024.6324.7024.702,541
Mar 28, 202524.6124.6224.6024.6224.622,800
Mar 27, 2025 0.3625 Dividend
Mar 27, 202524.5624.7324.5624.7324.73800
Mar 26, 202524.8224.9024.8224.9024.541,200
Mar 25, 202524.8024.8624.7024.8524.497,712
Mar 24, 202524.8724.8724.8024.8524.494,200
Mar 21, 202524.7924.8524.7924.8524.491,300
Mar 20, 202524.8424.9324.7524.7924.438,538
Mar 19, 202524.7924.8024.7324.8024.445,700
Mar 18, 202524.7524.7624.7224.7224.362,484
Mar 17, 202524.7624.7624.7624.7624.40900
Mar 14, 202524.7124.8524.7124.8524.49800
Mar 13, 202524.7424.7424.7224.7224.367,075
Mar 12, 202524.8124.8124.7424.7524.391,400
Mar 11, 202524.5924.7724.5924.7724.41451
Mar 10, 202524.8824.8824.7324.7324.37700
Mar 7, 202524.7324.7624.6224.7424.387,400
Mar 6, 202524.7524.7524.7524.7524.39300
Mar 5, 202524.6824.6824.6824.6824.32-
Mar 4, 202524.7624.7624.6824.6824.321,700
Mar 3, 202524.8224.8524.8024.8524.491,900
Feb 28, 202524.6424.8224.6424.8124.454,674
Feb 27, 202524.5424.6124.5424.6124.2511,098
Feb 26, 202524.5824.5924.5624.5624.202,700
Feb 25, 202524.4724.6324.4724.6024.245,000
Feb 24, 202524.5524.5624.5524.5624.20972
Feb 21, 202524.5624.6024.5624.5724.213,653
Feb 20, 202524.5324.5524.5224.5524.191,700
Feb 19, 202524.4424.5924.4424.5224.165,700
Feb 18, 202524.4924.4924.4124.4124.052,540
Feb 14, 202524.4524.5124.3424.5124.154,831
Feb 13, 202524.3124.3124.3124.3123.96100
Feb 12, 202524.4024.4024.3424.3423.993,900
Feb 11, 202524.5324.6024.4824.4824.123,653
Feb 10, 202524.6424.6424.6424.6424.28700
Feb 7, 202524.6024.6024.4124.4424.085,868
Feb 6, 202524.5024.5524.5024.5024.141,234
Feb 5, 202524.5024.5024.3524.4224.063,747
Feb 4, 202524.3024.3024.2524.2523.902,307
Feb 3, 202524.3524.3524.3124.3123.962,013
Jan 31, 202524.3924.4724.3824.4524.0914,551
Jan 30, 202524.3024.4624.3024.4024.043,071
Jan 29, 202524.4824.5124.3424.3423.991,861
Jan 28, 202524.4924.5624.4724.5624.202,725
Jan 27, 202524.4724.4724.4024.4624.102,700
Jan 24, 202524.4624.4724.4624.4724.111,000
Jan 23, 202524.0924.4024.0924.4024.042,350
Jan 22, 202524.2324.4524.2324.4024.04400
Jan 21, 202524.4424.5024.4424.4524.097,316
Jan 20, 202524.1224.4324.1224.4224.062,447
Jan 17, 202524.4524.4924.4124.4124.054,459
Jan 16, 202524.5324.5324.3324.3724.021,101
Jan 15, 202524.2524.3824.2524.3824.031,900
Jan 14, 202524.1824.1924.1824.1923.84500
Jan 13, 202524.1624.1624.1624.1623.81-
Jan 10, 202524.1024.1624.1024.1623.81600
Jan 9, 202524.2024.2024.1124.1123.76700
Jan 8, 202524.3824.3824.2024.2823.933,203
Jan 7, 202524.0124.2124.0124.2123.862,070
Jan 6, 202524.3624.3624.3524.3524.002,800
Jan 3, 202524.1124.1124.1124.1123.76297
Jan 2, 202524.0324.0724.0324.0723.724,300
Dec 31, 202423.8024.0223.8024.0223.674,665
Dec 30, 202423.7123.8923.7123.8923.544,200
Dec 27, 202424.0124.0123.9323.9323.583,500
Dec 24, 2024 0.3625 Dividend
Dec 24, 202424.2024.2024.2024.2023.85200
Dec 23, 202424.2124.2224.2124.2123.501,100
Dec 20, 202424.0024.1524.0024.1523.442,800
Dec 19, 202424.1724.1724.0824.0823.371,000
Dec 18, 202424.5024.5024.3824.3823.673,250
Dec 17, 202424.5324.5324.3924.4823.761,232
Dec 16, 202424.5724.5724.5524.5523.832,400
Dec 13, 202424.5924.5924.5924.5923.87100
Dec 12, 202424.1624.5724.1624.5723.853,718
Dec 11, 202424.2524.4224.2524.3523.642,100
Dec 10, 202424.2924.3224.2124.2123.503,900
Dec 9, 202424.1524.1524.0924.1323.422,349
Dec 6, 202423.9023.9023.9023.9023.20200
Dec 5, 202423.8423.8823.7723.8823.184,190
Dec 4, 202423.9023.9023.8423.8423.14600
Dec 3, 202424.2524.2523.8823.9423.243,378
Dec 2, 202424.0524.0524.0024.0023.302,028
Nov 29, 202423.9924.0023.9123.9423.24700
Nov 28, 202424.0124.0124.0024.0023.30900
Nov 27, 202424.0024.0524.0024.0523.351,060
Nov 26, 202424.0024.0023.8723.9223.223,817
Nov 25, 202423.7923.9623.7923.9623.263,419
Nov 22, 202423.5123.6523.5123.6522.961,500
Nov 21, 202423.8123.8123.7023.7023.012,996
Nov 20, 202423.7023.7723.7023.7623.063,200
Nov 19, 202423.9323.9323.6723.6722.98300
Nov 18, 202423.6723.6723.6723.6722.98-
Nov 15, 202423.8623.8723.6723.6722.982,900
Nov 14, 202423.7523.9123.7523.7723.071,600
Nov 13, 202423.5123.5123.5123.5122.82300
Nov 12, 202423.7223.8023.7223.7523.05986
Nov 11, 202423.7223.7223.7023.7123.01701
Nov 8, 202423.9723.9723.9723.9723.27500
Nov 7, 202423.6023.7023.5723.6422.951,924
Nov 6, 202424.0124.0123.5523.5622.872,234
Nov 5, 202424.1624.1624.0124.0723.362,400
Nov 4, 202423.9824.0223.9824.0223.32384
Nov 1, 202424.0424.0824.0424.0623.351,700
Oct 31, 202424.0224.1124.0224.1023.393,000
Oct 30, 202424.1224.3024.0024.0123.314,600
Oct 29, 202424.1424.1524.1124.1123.40700
Oct 28, 202424.2424.2424.1824.1823.471,480
Oct 25, 202424.1824.2024.1824.2023.49400
Oct 24, 202424.3024.3224.2324.2323.523,515
Oct 23, 202424.4524.4524.2824.2823.572,569
Oct 22, 202424.4524.4524.4524.4523.731,800
Oct 21, 202424.4124.4224.3724.3723.661,100
Oct 18, 202424.3124.4224.3124.4223.701,914
Oct 17, 202424.3424.3724.3424.3723.661,263
Oct 16, 202424.3124.3324.3024.3323.622,100
Oct 15, 202424.3224.3524.3024.3023.593,200
Oct 11, 202424.3224.4024.3224.4023.68400
Oct 10, 202424.3724.3724.3024.3423.631,500
Oct 9, 202424.2424.2624.2424.2623.55600
Oct 8, 202424.2324.2324.2224.2323.521,107
Oct 7, 202424.3024.3024.3024.3023.59700
Oct 4, 202424.4224.4724.3724.3723.663,300
Oct 3, 202424.4924.4924.4324.4323.713,700
Oct 2, 202424.5024.5024.4224.4223.702,100
Oct 1, 202424.6024.6024.4024.4023.681,600
Sep 30, 202424.6124.6124.6024.6023.88387
Sep 27, 202424.6824.6824.5224.6223.90648
Sep 26, 202424.6724.6924.6524.6923.974,345
Sep 25, 202424.6124.6424.6124.6323.911,948
Sep 24, 2024 0.3625 Dividend
Sep 24, 202424.4324.4324.4324.4323.711,200
Sep 23, 202424.8524.8924.8524.8523.771,200
Sep 20, 202424.8924.8924.8924.8923.81400
Sep 19, 202424.7824.7824.7824.7823.70400
Sep 18, 202424.8524.8624.7824.7823.702,952
Sep 17, 202424.7424.7724.7324.7323.65500
Sep 16, 202424.8624.8624.6524.6523.58509
Sep 13, 202424.6624.7924.6624.7123.64700
Sep 12, 202424.7924.7924.7924.7923.71200
Sep 11, 202424.7024.7524.7024.7123.64525
Sep 10, 202424.6524.6624.6224.6623.59302
Sep 9, 202424.7424.7424.5024.6123.542,900
Sep 6, 202424.4924.4924.4924.4923.43100
Sep 5, 202424.6424.7824.6024.7823.702,700
Sep 4, 202424.6124.6124.6124.6123.54-
Sep 3, 202424.7024.7024.6024.6123.54800
Aug 30, 202424.3524.6324.3524.6323.563,663
Aug 29, 202424.2024.2324.2024.2323.18400
Aug 28, 202424.5024.5124.3224.3223.261,800
Aug 27, 202424.2424.2524.2424.2523.201,500
Aug 26, 202424.1124.2424.1124.2423.19700
Aug 23, 202423.9124.2523.9124.2523.2015,572
Aug 22, 202424.1924.2024.1224.1223.07900
Aug 21, 202423.9923.9923.9923.9922.95100
Aug 20, 202423.9224.2123.9224.2023.151,613
Aug 19, 202423.8723.8723.8723.8722.83100
Aug 16, 202423.9023.9423.8123.8122.773,917
Aug 15, 202423.9124.0123.8423.8422.801,200
Aug 14, 202423.7523.9023.7523.9022.861,300
Aug 13, 202423.9223.9223.8323.9022.86600
Aug 12, 202423.9523.9523.8023.8022.771,005
Aug 9, 202423.9123.9523.9123.9122.87887
Aug 8, 202423.9223.9223.9223.9222.88400
Aug 7, 202423.9723.9723.8723.8722.831,646
Aug 6, 202423.8023.8023.7023.7422.712,800
Aug 2, 202423.6623.8223.6623.8222.783,600
Aug 1, 202423.4823.6023.4823.6022.57900
Jul 31, 202423.4624.1423.4223.7122.689,960
Jul 30, 202424.1424.1423.5023.5022.481,000
Jul 29, 202423.3523.5123.3523.5122.49600
Jul 26, 202423.4523.7623.4523.5122.492,871
Jul 25, 202423.2523.4623.2523.4622.447,660
Jul 24, 202423.1223.2523.1223.2522.24500
Jul 23, 202423.2323.2523.2323.2422.231,863
Jul 22, 202422.9423.0022.9423.0022.00571
Jul 19, 202422.9923.0722.9122.9221.923,343
Jul 18, 202423.1023.1023.0023.0022.001,100
Jul 17, 202423.0123.0122.9323.0022.001,200
Jul 16, 202422.9123.0722.9123.0322.033,008
Jul 15, 202423.0223.0222.8822.9621.962,800
Jul 12, 202423.0823.1423.0223.0222.023,466
Jul 11, 202422.9923.1022.9923.0922.091,500
Jul 10, 202422.9122.9422.8622.8621.872,108
Jul 9, 202422.8022.9122.7222.8621.872,200
Jul 8, 202422.7722.8322.7722.8021.815,800
Jul 5, 202422.6422.6422.6022.6421.663,700
Jul 4, 202422.6422.6422.5322.6421.666,000
Jul 3, 202422.5022.5122.4422.4421.465,500
Jul 2, 202422.2222.5122.1822.4321.456,580
Jun 28, 202422.0122.3822.0122.3821.415,022
Jun 27, 202422.1522.1522.0222.1521.191,550
Jun 26, 202422.0022.0622.0022.0021.041,600
Jun 25, 202422.0122.0121.8021.9320.989,951
Jun 24, 202421.8921.9021.8921.9020.95700
Jun 21, 2024 0.3625 Dividend
Jun 21, 202422.0122.5521.4921.9220.972,900
Jun 20, 202421.9622.1021.8522.1020.7912,410
Jun 19, 202422.0622.1021.9821.9820.683,956
Jun 18, 202422.1022.2022.0022.0020.701,200
Jun 17, 202422.0022.1821.9822.1820.879,015
Jun 14, 202422.5022.5022.2022.3020.982,250
Jun 13, 202422.3522.4022.2522.4021.073,103
Jun 12, 202422.5522.5522.5022.5021.171,400
Jun 11, 202422.6122.6422.6122.6421.302,167
Jun 10, 202422.6722.6722.6122.6121.272,700
Jun 7, 202422.6122.7522.5522.5621.236,553
Jun 6, 202422.5722.6122.5722.6021.263,715
Jun 5, 202422.5722.5822.5622.5621.23500
Jun 4, 202422.5122.5722.5022.5521.225,100
Jun 3, 202422.6022.6622.5522.6321.294,800
May 31, 202422.5622.6322.4622.5121.182,686
May 30, 202422.7022.8022.5522.5521.224,200
May 29, 202422.6722.9022.6722.7521.402,422
May 28, 202422.7822.7822.7822.7821.43106
May 27, 202422.7022.9922.6622.9921.6313,076
May 24, 202422.7022.7022.6122.6821.345,306
May 23, 202422.8522.8522.8522.8521.501,602
May 22, 202422.9022.9022.7522.7521.401,261
May 21, 202422.6022.6022.6022.6021.26-
May 17, 202422.9522.9522.6022.6021.262,995
May 16, 202423.0023.0023.0023.0021.64800
May 15, 202422.7522.9022.7522.8421.4977,360
May 14, 202422.5422.7322.5422.7321.39600
May 13, 202422.5222.7022.5122.7021.363,004
May 10, 202422.6022.6722.6022.6421.306,000
May 9, 202422.5922.5922.4222.5821.242,779
May 8, 202422.5922.5922.5122.5521.221,900
May 7, 202422.6122.6922.5922.5921.254,200
May 6, 202422.4022.7322.3522.7321.395,521
May 3, 202422.3922.3922.3622.3921.07700
May 2, 202421.6522.3021.6522.3020.981,565
May 1, 202421.5122.2021.5121.8720.5814,900
Apr 30, 202421.8121.9521.8021.8520.563,169
Apr 29, 202421.7421.8021.7421.8020.51783
Apr 26, 202421.5521.7521.5521.7520.461,685
Apr 25, 202421.4521.7021.4521.5520.28300
Apr 24, 202422.5822.5821.3921.4320.1621,631
Apr 23, 202421.8021.8021.5721.6520.372,900
Apr 22, 202421.8021.8021.7521.7520.46400
Apr 19, 202422.0022.0021.7321.7320.448,607
Apr 18, 202422.4822.4822.0422.0420.742,525
Apr 17, 202422.1522.1522.0522.1520.845,000