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

Toronto - Free Realtime Quote CAD

Power Corporation of Canada (POW-PD.TO)

21.23
0.00
(0.00%)
As of April 30 at 4:00:00 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.9221.2320.9021.2321.2360
Apr 29, 202520.7920.8120.7920.8120.811,500
Apr 28, 202520.7920.7920.7920.7920.79-
Apr 25, 202520.8620.8620.7920.7920.791,460
Apr 24, 202520.8121.0020.8021.0021.005,000
Apr 23, 202520.8520.8520.7020.7020.701,000
Apr 22, 202520.6420.6420.6420.6420.64400
Apr 21, 202520.8020.8020.6420.6420.641,201
Apr 17, 202520.8020.8020.8020.8020.802,961
Apr 16, 202520.7620.9020.7620.8120.812,460
Apr 15, 202520.7020.7620.5820.7620.762,800
Apr 14, 202520.5020.5020.5020.5020.50110
Apr 11, 202520.2520.2520.2520.2520.25-
Apr 10, 202520.6220.6220.1920.2520.256,259
Apr 9, 202520.7020.7019.8820.4120.418,264
Apr 8, 202520.8120.8120.7020.7020.703,800
Apr 7, 202521.0021.0021.0021.0021.00-
Apr 4, 202521.4121.4121.0021.0021.004,700
Apr 3, 202521.5321.5321.5021.5021.501,000
Apr 2, 202521.6021.6021.6021.6021.60-
Apr 1, 202521.7021.7121.6021.6021.603,768
Mar 31, 202521.5821.5821.4921.5421.545,249
Mar 28, 202521.5121.5121.4021.4021.401,000
Mar 27, 2025 0.3125 Dividend
Mar 27, 202521.5121.6021.4521.5921.591,700
Mar 26, 202521.8621.9021.7421.7421.431,004
Mar 25, 202521.8921.9021.8121.8121.501,300
Mar 24, 202521.8721.8721.8021.8721.565,300
Mar 21, 202521.6821.6821.6821.6821.37500
Mar 20, 202521.7521.7721.7421.7721.462,000
Mar 19, 202521.8821.8821.6321.6421.333,700
Mar 18, 202521.8021.8021.7121.7121.40802
Mar 17, 202521.8021.8521.8021.8121.50850
Mar 14, 202521.7021.8721.7021.8721.561,373
Mar 13, 202521.8721.8721.8721.8721.56-
Mar 12, 202522.0422.0421.8121.8721.566,401
Mar 11, 202521.5821.6221.5821.6221.311,700
Mar 10, 202521.5021.7321.5021.6321.322,200
Mar 7, 202521.6021.6421.6021.6421.33877
Mar 6, 202521.7321.7321.5921.6221.313,560
Mar 5, 202521.9021.9021.5721.5921.283,610
Mar 4, 202521.8121.8121.5821.5921.283,400
Mar 3, 202521.9321.9521.7621.9521.632,600
Feb 28, 202521.8721.9521.8721.9421.621,500
Feb 27, 202521.5221.8821.5221.8721.563,400
Feb 26, 202521.5021.8021.5021.7521.443,941
Feb 25, 202521.7921.7921.5321.5321.222,000
Feb 24, 202521.7021.7021.7021.7021.391,650
Feb 21, 202521.7921.7921.6521.6521.343,050
Feb 20, 202521.6521.7021.6521.6621.357,800
Feb 19, 202521.6021.7121.6021.6121.3026,700
Feb 18, 202521.6721.6821.5521.5521.242,800
Feb 14, 202521.5021.5321.5021.5321.222,432
Feb 13, 202521.3721.3721.3721.3721.06800
Feb 12, 202521.5221.5221.3621.4021.092,709
Feb 11, 202521.4821.4921.4021.4121.1014,200
Feb 10, 202521.5021.5121.4521.5121.20990
Feb 7, 202521.5521.5521.5521.5521.24525
Feb 6, 202521.3121.4221.3121.4221.115,098
Feb 5, 202521.2121.3421.2021.3421.0310,500
Feb 4, 202521.1721.2021.1621.1720.875,905
Feb 3, 202520.8421.1220.8421.1220.8225,637
Jan 31, 202520.9221.0920.9021.0820.7812,460
Jan 30, 202521.0021.0320.9521.0320.734,786
Jan 29, 202521.0821.0820.9220.9220.625,900
Jan 28, 202521.1521.1520.9420.9420.641,800
Jan 27, 202521.0621.0620.9521.0020.708,800
Jan 24, 202521.0021.0020.9120.9120.611,600
Jan 23, 202520.8020.9920.8020.9620.66106,500
Jan 22, 202521.0221.0220.9020.9020.6017,400
Jan 21, 202521.0121.0520.9920.9920.697,300
Jan 20, 202520.5221.0420.5220.9720.67380
Jan 17, 202521.0321.0320.9620.9620.669,285
Jan 16, 202521.0021.0520.9921.0520.753,393
Jan 15, 202520.8921.0820.8921.0220.723,951
Jan 14, 202520.7820.8520.7820.8520.553,535
Jan 13, 202520.8320.8320.8220.8220.521,300
Jan 10, 202520.8920.8920.7820.7820.482,700
Jan 9, 202520.9921.1020.9020.9020.601,550
Jan 8, 202520.9721.0220.9721.0220.722,202
Jan 7, 202520.9121.1020.9121.1020.801,897
Jan 6, 202521.0021.0020.8821.0020.703,605
Jan 3, 202520.8020.9120.7620.9120.611,200
Jan 2, 202520.1720.9420.1720.8820.581,900
Dec 31, 202420.7020.7720.6720.7720.478,184
Dec 30, 202420.6020.6920.6020.6020.302,100
Dec 27, 202420.4920.7120.4920.7120.414,500
Dec 24, 2024 0.3125 Dividend
Dec 24, 202420.5120.7020.3320.6120.312,695
Dec 23, 202420.8120.8220.8120.8220.211,860
Dec 20, 202420.7520.8920.7520.8920.282,500
Dec 19, 202420.7920.8120.7520.7720.162,750
Dec 18, 202420.9921.0020.9520.9720.362,500
Dec 17, 202420.6921.1520.6920.9820.375,600
Dec 16, 202421.1121.1521.0821.1520.534,015
Dec 13, 202421.2721.2721.1621.1620.543,900
Dec 12, 202421.2021.2621.2021.2520.6314,875
Dec 11, 202420.8521.1120.8521.1020.488,700
Dec 10, 202420.8820.8820.6120.8720.265,056
Dec 9, 202420.4020.6320.4020.6120.017,970
Dec 6, 202420.3920.4220.3520.3819.793,858
Dec 5, 202420.5020.5020.3420.3419.756,998
Dec 4, 202420.5020.5020.4020.4019.801,000
Dec 3, 202420.4520.5120.4520.4719.874,650
Dec 2, 202420.5720.6020.4720.5419.944,600
Nov 29, 202420.5020.6020.5020.5719.971,676
Nov 28, 202420.3920.5020.3920.5019.902,938
Nov 27, 202420.3520.3520.3420.3519.765,300
Nov 26, 202420.3720.3720.3320.3619.772,200
Nov 25, 202420.3020.4420.3020.4419.849,614
Nov 22, 202420.2720.2920.2720.2919.701,300
Nov 21, 202420.2520.3620.2520.3119.721,866
Nov 20, 202420.2420.2820.2420.2819.691,963
Nov 19, 202420.3520.3520.2020.2019.614,698
Nov 18, 202420.4020.4420.1920.1919.602,600
Nov 15, 202420.2720.4220.1720.4219.8211,201
Nov 14, 202420.3520.3720.3220.3219.732,100
Nov 13, 202420.4020.4020.2820.2819.691,300
Nov 12, 202420.3620.3720.2420.2419.652,246
Nov 11, 202420.3020.3020.3020.3019.71101
Nov 8, 202420.2520.3020.2520.3019.711,600
Nov 7, 202420.1920.2320.1820.2319.641,800
Nov 6, 202420.4520.4520.1920.1919.606,500
Nov 5, 202420.6220.7020.6220.6320.03856
Nov 4, 202420.7020.7020.5920.5919.992,500
Nov 1, 202420.6920.7120.6520.7020.101,870
Oct 31, 202420.6620.7120.6420.6420.041,975
Oct 30, 202420.8020.8420.7020.7620.159,992
Oct 29, 202420.8020.8020.5320.5319.931,306
Oct 28, 202421.1521.1520.9320.9320.325,540
Oct 25, 202420.8521.0020.8320.9020.292,100
Oct 24, 202420.9120.9120.8120.8320.224,350
Oct 23, 202421.0721.0720.9521.0320.423,600
Oct 22, 202421.1521.1621.0521.0520.446,400
Oct 21, 202421.3421.3421.0421.0420.433,914
Oct 18, 202421.2621.3621.2421.3620.745,043
Oct 17, 202421.5821.5821.2421.2420.62404
Oct 16, 202421.1921.1921.1921.1920.57-
Oct 15, 202421.1021.1921.0821.1920.575,160
Oct 11, 202421.0421.0420.9921.0320.424,828
Oct 10, 202421.1021.1020.9320.9520.349,294
Oct 9, 202421.1121.1221.0821.0820.471,800
Oct 8, 202421.0521.0521.0521.0520.44200
Oct 7, 202421.1821.1821.0521.0520.441,200
Oct 4, 202421.3021.3021.2521.2520.63700
Oct 3, 202421.3021.3021.3021.3020.68-
Oct 2, 202421.3021.3021.3021.3020.681,800
Oct 1, 202421.3021.3621.3021.3520.731,500
Sep 30, 202421.5021.5021.4021.4720.844,803
Sep 27, 202421.3021.3621.3021.3620.74565
Sep 26, 202421.6621.6621.4921.4920.862,500
Sep 25, 202421.4121.4821.4021.4020.781,300
Sep 24, 2024 0.3125 Dividend
Sep 24, 202421.5121.5121.4121.4120.792,798
Sep 23, 202421.7021.7821.7021.7820.842,400
Sep 20, 202421.6321.7221.6221.7020.765,220
Sep 19, 202421.7421.7421.6021.6120.68800
Sep 18, 202421.4321.4521.4021.4320.51129,800
Sep 17, 202421.2821.5021.2821.4120.491,300
Sep 16, 202421.3721.4521.3721.4520.533,190
Sep 13, 202421.2321.2721.2221.2720.35133,040
Sep 12, 202421.1021.1021.1021.1020.19300
Sep 11, 202421.3321.3321.2221.2320.3258,616
Sep 10, 202421.1421.2121.1421.2120.302,500
Sep 9, 202421.1321.1721.1321.1620.253,000
Sep 6, 202421.1021.1621.1021.1620.2534,000
Sep 5, 202421.1021.1021.1021.1020.19-
Sep 4, 202421.1021.1321.0021.1020.1922,600
Sep 3, 202420.9821.0020.9821.0020.091,530
Aug 30, 202421.0021.0020.9520.9520.053,123
Aug 29, 202421.0021.0120.9921.0120.108,600
Aug 28, 202420.8520.9520.8520.8719.971,400
Aug 27, 202420.9120.9920.8420.8919.993,646
Aug 26, 202420.9820.9820.9320.9320.03400
Aug 23, 202420.8520.9120.8320.9120.018,330
Aug 22, 202420.8020.8520.6720.6719.785,200
Aug 21, 202420.7020.8020.6720.8019.902,300
Aug 20, 202420.7920.7920.7120.7719.873,069
Aug 19, 202420.7120.8020.7020.7919.893,400
Aug 16, 202420.7520.7520.6720.7019.813,100
Aug 15, 202420.8520.8520.4320.5419.6528,600
Aug 14, 202420.5020.6320.4620.5219.649,261
Aug 13, 202420.8120.8120.7620.8019.902,515
Aug 12, 202420.8620.8620.8620.8619.96700
Aug 9, 202420.8520.8520.8520.8519.95150
Aug 8, 202420.6520.7620.6520.7619.8737,200
Aug 7, 202420.6420.6420.6420.6419.75-
Aug 6, 202420.5620.7620.5620.6419.75907
Aug 2, 202420.4920.8020.4920.7419.8523,575
Aug 1, 202420.4020.4020.4020.4019.5222,200
Jul 31, 202420.4020.4020.0220.3619.4814,722
Jul 30, 202420.5020.5020.4020.4019.523,850
Jul 29, 202420.5620.5620.4020.4019.526,820
Jul 26, 202420.2520.5120.2520.4219.547,881
Jul 25, 202420.2020.2820.2020.2819.412,643
Jul 24, 202419.7519.9519.7519.9519.0934,500
Jul 23, 202419.6619.6619.6619.6618.81-
Jul 22, 202419.5919.6619.5919.6618.81600
Jul 19, 202419.5719.5719.5719.5718.733,299
Jul 18, 202419.6719.6719.5919.6218.774,550
Jul 17, 202419.7019.7619.6619.6618.8122,700
Jul 16, 202419.6719.6719.6719.6718.82500
Jul 15, 202419.6619.6619.6619.6618.81406
Jul 12, 202419.8719.8719.8719.8719.0158,171
Jul 11, 202419.5319.5319.5319.5318.69-
Jul 10, 202419.5019.5319.5019.5318.6919,300
Jul 9, 202419.5019.6519.5019.5418.7032,500
Jul 8, 202419.6319.6319.6319.6318.78571
Jul 5, 202419.5019.5119.5019.5118.67225
Jul 4, 202419.4319.5019.4119.4218.586,294
Jul 3, 202419.2519.2619.1519.2618.4337,750
Jul 2, 202419.2019.2019.1519.1918.364,568
Jun 28, 202419.0819.1519.0819.1518.328,754
Jun 27, 202419.0219.1019.0219.0918.275,400
Jun 26, 202418.8618.8618.8618.8618.05600
Jun 25, 202418.9018.9518.9018.9018.093,535
Jun 24, 202418.7519.0018.7518.8017.995,300
Jun 21, 2024 0.3125 Dividend
Jun 21, 202418.9318.9318.7518.7717.963,800
Jun 20, 202419.1519.1519.1019.1017.982,865
Jun 19, 202419.1819.1819.0219.0517.933,300
Jun 18, 202419.1019.1719.0019.1718.0434,300
Jun 17, 202419.1619.1618.9818.9817.862,300
Jun 14, 202419.3419.3519.1719.1718.041,600
Jun 13, 202419.3519.3519.3019.3518.213,700
Jun 12, 202419.2819.4719.2719.3818.2410,094
Jun 11, 202419.4519.4519.4519.4518.31100
Jun 10, 202419.3919.9519.3919.4718.333,100
Jun 7, 202419.6019.6019.3819.3818.242,000
Jun 6, 202419.6019.6019.5019.5018.353,900
Jun 5, 202419.6019.6119.4919.4918.3446,400
Jun 4, 202419.4519.5019.4019.4218.2833,840
Jun 3, 202419.6519.6619.4119.4118.2710,300
May 31, 202419.7419.7419.6519.6518.5077,000
May 30, 202419.7519.7519.6119.6118.461,350
May 29, 202419.9119.9119.7519.7518.591,300
May 28, 202420.0020.0019.9319.9518.78115,063
May 27, 202419.8320.0819.8320.0818.906,951
May 24, 202419.7619.7619.7619.7618.60500
May 23, 202419.7519.9019.5619.9018.738,381
May 22, 202419.6019.7119.4619.4618.323,110
May 21, 202419.6619.6619.6019.6018.454,900
May 17, 202420.0720.0719.5519.5518.4074,200
May 16, 202419.8519.9819.8019.9018.732,600
May 15, 202419.6519.9219.6519.9218.751,450
May 14, 202419.6919.6919.6019.6918.531,710
May 13, 202419.4019.6119.4019.6118.462,900
May 10, 202419.3619.5019.3619.5018.351,255
May 9, 202419.2219.4919.2219.4918.343,500
May 8, 202419.3819.3819.3719.3718.23300
May 7, 202419.3219.4019.2819.4018.264,670
May 6, 202419.4019.6919.4019.6918.533,542
May 3, 202419.1919.1919.1919.1918.06-
May 2, 202419.1419.1919.1419.1918.062,729
May 1, 202418.7618.7818.7618.7817.681,200