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

Toronto - Free Realtime Quote CAD

Power Corporation of Canada (POW-PG.TO)

Compare
22.41
0.00
(0.00%)
As of April 10 at 3:51:28 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202522.7022.7022.4122.4122.417,500
Apr 9, 202522.8023.0522.3323.0523.056,090
Apr 8, 202523.0223.0322.9122.9122.911,600
Apr 7, 202523.1823.1822.7922.7922.79500
Apr 4, 202523.6923.6923.2123.2123.213,600
Apr 3, 202523.7023.7523.6023.7523.754,092
Apr 2, 202523.8023.8023.7523.7523.754,988
Apr 1, 202523.7523.8523.7523.8523.854,719
Mar 31, 202523.5523.7923.5523.7523.759,948
Mar 28, 202523.8023.8023.6523.6523.659,700
Mar 27, 2025 0.35 Dividend
Mar 27, 202523.7623.8023.7323.8023.806,478
Mar 26, 202523.8623.8623.8623.8623.51132
Mar 25, 202523.8923.9023.8523.8723.527,000
Mar 24, 202523.9123.9123.8723.8723.521,867
Mar 21, 202523.9023.9023.9023.9023.55500
Mar 20, 202523.8523.9123.8523.9123.563,249
Mar 19, 202523.7923.8623.7923.8423.502,400
Mar 18, 202523.7623.8223.7023.7823.4314,324
Mar 17, 202523.7023.9823.7023.8023.456,100
Mar 14, 202523.8623.8623.8523.8523.50775
Mar 13, 202523.8023.8023.7523.7523.401,410
Mar 12, 202523.9723.9723.9723.9723.62-
Mar 11, 202523.9723.9723.9723.9723.62300
Mar 10, 202523.9323.9323.8023.8023.45895
Mar 7, 202523.8923.9023.8023.8023.452,367
Mar 6, 202523.9623.9623.9523.9523.603,500
Mar 5, 202523.9923.9923.9523.9923.64900
Mar 4, 202524.1924.1923.9123.9123.562,340
Mar 3, 202524.2224.2223.9223.9223.57200
Feb 28, 202523.8823.8823.8823.8823.531,000
Feb 27, 202523.7123.8523.7123.8523.503,686
Feb 26, 202523.7623.7623.7223.7223.372,469
Feb 25, 202523.7123.8123.7123.7623.414,000
Feb 24, 202523.7623.8223.7423.8223.473,900
Feb 21, 202523.7523.7523.7523.7523.405,450
Feb 20, 202523.8423.8523.8223.8223.471,500
Feb 19, 202523.6623.8123.6323.7523.407,643
Feb 18, 202523.6223.6523.6223.6223.271,744
Feb 14, 202523.6623.6623.6023.6523.305,552
Feb 13, 202523.6123.6123.5623.6123.2626,908
Feb 12, 202523.6123.6123.6023.6023.2515,272
Feb 11, 202523.6323.6623.6123.6523.305,453
Feb 10, 202523.5523.5523.5523.5523.20-
Feb 7, 202523.6023.6323.5523.5523.203,364
Feb 6, 202523.6023.6023.6023.6023.25631
Feb 5, 202523.5523.6123.5523.5523.207,389
Feb 4, 202523.5923.5923.5523.5523.201,778
Feb 3, 202523.5223.5323.5023.5023.166,212
Jan 31, 202523.2623.5723.2623.5723.227,679
Jan 30, 202523.4023.4123.3823.4123.072,300
Jan 29, 202523.5123.5223.4223.4223.0814,800
Jan 28, 202523.5423.6023.5323.6023.255,214
Jan 27, 202523.4823.5523.4823.5023.163,807
Jan 24, 202523.4523.5023.4523.4923.1512,800
Jan 23, 202523.4523.5123.4223.5023.163,545
Jan 22, 202523.4023.5823.4023.5823.23500
Jan 21, 202523.5023.5023.4523.4523.111,300
Jan 20, 202523.4923.5023.4823.4923.151,200
Jan 17, 202523.4723.5523.4723.4923.156,628
Jan 16, 202523.3823.4223.3423.3923.0514,604
Jan 15, 202523.1923.3723.1923.3723.035,000
Jan 14, 202523.2523.3123.2023.2922.9511,463
Jan 13, 202523.1723.1723.1723.1722.83320
Jan 10, 202523.1523.2023.1523.2022.8653,983
Jan 9, 202523.1023.2123.0023.1922.8521,500
Jan 8, 202523.2023.2023.0223.1022.7614,774
Jan 7, 202523.0923.2423.0923.1522.8111,655
Jan 6, 202523.0123.2623.0123.2022.867,066
Jan 3, 202523.0023.0022.9422.9822.643,689
Jan 2, 202522.9422.9422.9422.9422.60-
Dec 31, 202422.7922.9422.7222.9422.6014,773
Dec 30, 202422.5422.7022.5422.7022.374,421
Dec 27, 202422.9122.9122.6322.6622.336,264
Dec 24, 2024 0.35 Dividend
Dec 24, 202422.4622.9622.4622.7522.424,000
Dec 23, 202423.1623.1823.0723.0722.393,213
Dec 20, 202422.8823.0522.8823.0522.378,500
Dec 19, 202423.1723.1723.0023.0022.323,600
Dec 18, 202423.3523.3523.2523.2622.574,619
Dec 17, 202423.4123.4223.3323.3422.6515,759
Dec 16, 202423.3523.4423.3523.4422.753,459
Dec 13, 202423.4323.4323.3323.3322.641,740
Dec 12, 202423.3123.4323.3123.4322.744,400
Dec 11, 202423.2023.2623.2023.2622.573,100
Dec 10, 202423.1123.2523.1023.2222.535,811
Dec 9, 202422.8923.0322.8823.0322.3518,296
Dec 6, 202422.7522.8222.6922.8222.1433,362
Dec 5, 202422.8322.8322.6522.6521.988,125
Dec 4, 202422.7622.7722.6822.7222.056,500
Dec 3, 202422.8622.8622.7322.7422.078,032
Dec 2, 202422.8622.8622.7522.7722.103,300
Nov 29, 202422.9122.9222.9022.9222.242,710
Nov 28, 202422.7022.9122.7022.9122.233,205
Nov 27, 202422.6122.6122.6122.6121.941,000
Nov 26, 202422.7822.7822.7022.7422.075,300
Nov 25, 202422.6022.7422.6022.7422.073,461
Nov 22, 202422.5722.6422.4922.4921.823,961
Nov 21, 202422.5522.5822.5522.5721.902,559
Nov 20, 202422.4422.6022.4422.5021.838,737
Nov 19, 202422.5622.6522.5422.5521.883,424
Nov 18, 202422.7022.7022.5822.5821.912,383
Nov 15, 202422.5622.6722.5622.6722.002,400
Nov 14, 202422.6522.6522.6222.6321.963,400
Nov 13, 202422.6522.6722.6522.6722.00500
Nov 12, 202422.5122.6022.5022.5921.927,396
Nov 11, 202422.5022.5022.5022.5021.83101
Nov 8, 202422.4422.5122.3522.3821.7211,893
Nov 7, 202422.7522.7522.7522.7522.084,400
Nov 6, 202422.6622.6622.4322.4321.777,994
Nov 5, 202422.9022.9022.9022.9022.22-
Nov 4, 202422.9122.9122.9022.9022.221,296
Nov 1, 202422.9522.9722.9022.9022.229,000
Oct 31, 202423.0323.0322.9022.9022.227,509
Oct 30, 202423.0023.0122.9623.0122.3312,674
Oct 29, 202423.1023.1423.0023.0022.3210,510
Oct 28, 202423.2723.3023.1723.1722.486,861
Oct 25, 202423.3523.3523.2223.2222.531,500
Oct 24, 202423.1923.3123.1923.3122.6211,999
Oct 23, 202423.2623.3023.2023.2022.515,819
Oct 22, 202423.3623.3623.2823.3322.646,630
Oct 21, 202423.4123.4123.2923.2922.608,923
Oct 18, 202423.5023.5223.4523.4822.788,483
Oct 17, 202423.3523.4023.3523.3822.692,543
Oct 16, 202423.3423.4223.3023.3222.6310,061
Oct 15, 202423.2823.3223.2823.3222.631,800
Oct 11, 202423.3023.3023.2523.2522.562,725
Oct 10, 202423.3123.3123.2523.3122.623,528
Oct 9, 202423.3223.3623.3223.3622.67500
Oct 8, 202423.2923.2923.2223.2622.578,060
Oct 7, 202423.3523.3523.2723.3122.628,956
Oct 4, 202423.4023.4123.3423.3522.667,512
Oct 3, 202423.4123.4123.3723.4022.712,900
Oct 2, 202423.3623.5023.3623.4322.744,179
Oct 1, 202423.3623.4023.3523.3522.663,900
Sep 30, 202423.4523.4623.3823.4622.776,563
Sep 27, 202423.4023.4023.3523.3522.661,300
Sep 26, 202423.3223.3823.2923.3522.664,609
Sep 25, 202423.3223.3923.3123.3222.6310,675
Sep 24, 2024 0.35 Dividend
Sep 24, 202423.3423.3523.3223.3522.661,450
Sep 23, 202423.5223.6723.5223.6022.566,914
Sep 20, 202423.7023.7023.6323.6322.5913,075
Sep 19, 202423.5023.5223.4723.5222.482,500
Sep 18, 202423.3523.4723.3423.4722.443,900
Sep 17, 202423.4623.5223.4623.4722.441,543
Sep 16, 202423.5023.6023.4623.5522.513,800
Sep 13, 202423.3523.5923.3523.5922.553,235
Sep 12, 202423.4523.4523.4523.4522.421,500
Sep 11, 202423.5823.5823.3123.4122.385,400
Sep 10, 202423.4723.4723.4523.4622.432,125
Sep 9, 202423.4823.5123.3523.4522.422,488
Sep 6, 202423.4723.4723.3523.4022.3725,815
Sep 5, 202423.2123.3523.2123.3422.3111,900
Sep 4, 202423.0923.1323.0623.1022.0814,226
Sep 3, 202423.2523.2523.0623.1022.086,120
Aug 30, 202423.0623.0723.0023.0622.057,634
Aug 29, 202423.0023.0323.0023.0021.99800
Aug 28, 202422.9823.0022.9522.9521.941,400
Aug 27, 202423.0323.0322.9522.9521.943,718
Aug 26, 202423.0023.0022.9422.9921.984,990
Aug 23, 202422.9322.9422.8722.9421.9334,233
Aug 22, 202422.9522.9522.9322.9421.932,100
Aug 21, 202422.9522.9522.9022.9521.942,614
Aug 20, 202422.8022.9022.8022.9021.893,800
Aug 19, 202422.7522.8522.7522.8021.801,700
Aug 16, 202422.7122.7122.7122.7121.71-
Aug 15, 202422.8522.8522.6622.7121.715,847
Aug 14, 202422.7222.7522.6622.6621.669,087
Aug 13, 202422.6522.8022.6322.8021.8038,555
Aug 12, 202422.6922.7522.6922.7521.7567,900
Aug 9, 202422.6022.6522.6022.6521.651,300
Aug 8, 202422.8522.8522.5322.6321.633,300
Aug 7, 202422.6022.6022.5122.5521.562,124
Aug 6, 202422.4622.6522.4622.6521.6529,700
Aug 2, 202422.5022.7122.5022.7121.717,200
Aug 1, 202422.3622.5022.3522.4621.47111,600
Jul 31, 202422.5422.5422.3022.3521.3731,140
Jul 30, 202422.5522.5522.4422.4421.452,700
Jul 29, 202422.4922.4922.4322.4321.441,410
Jul 26, 202422.4322.6322.4322.4721.486,648
Jul 25, 202422.1722.3822.1722.3821.4011,300
Jul 24, 202421.9322.1421.9322.1421.1722,300
Jul 23, 202421.8721.9221.8721.9220.96400
Jul 22, 202421.7021.8721.7021.8720.9122,500
Jul 19, 202421.8021.8021.6921.6920.7422,009
Jul 18, 202421.7921.7921.7921.7920.83400
Jul 17, 202421.7221.7521.7221.7520.79700
Jul 16, 202421.6521.8321.6521.8320.876,734
Jul 15, 202421.6421.7221.6421.7120.751,083
Jul 12, 202421.7021.7021.7021.7020.75-
Jul 11, 202421.6521.7221.6521.7020.756,272
Jul 10, 202421.5921.6421.5921.6420.691,000
Jul 9, 202421.5521.5521.5521.5520.601,000
Jul 8, 202421.6221.6221.6121.6120.661,993
Jul 5, 202421.5021.5721.5021.5720.624,000
Jul 4, 202421.4021.4021.3921.4020.463,360
Jul 3, 202421.3121.3921.3121.3920.45500
Jul 2, 202421.3521.4021.2121.2220.2911,224
Jun 28, 202421.1021.2721.1021.2720.333,047
Jun 27, 202421.0621.0821.0521.0820.152,875
Jun 26, 202420.8921.0820.8621.0820.155,600
Jun 25, 202420.8520.9420.7620.8419.926,300
Jun 24, 202420.9720.9720.9720.9720.051,100
Jun 21, 2024 0.35 Dividend
Jun 21, 202420.6720.9820.6720.9820.063,000
Jun 20, 202421.0421.1821.0121.1819.9111,306
Jun 19, 202421.0621.1721.0221.0319.775,600
Jun 18, 202421.1521.1821.0821.1319.876,282
Jun 17, 202421.2521.2521.0921.1619.895,200
Jun 14, 202421.2921.3821.2821.3820.1020,197
Jun 13, 202421.4921.4921.2821.2820.0132,068
Jun 12, 202421.2021.5821.2021.5520.269,450
Jun 11, 202421.6521.6521.6021.6520.365,900
Jun 10, 202421.6621.6621.6621.6620.36600
Jun 7, 202421.5921.5921.5921.5920.30100
Jun 6, 202421.9021.9021.7021.7920.495,310
Jun 5, 202421.6021.8021.6021.7720.4710,100
Jun 4, 202421.7021.7021.5321.5620.274,500
Jun 3, 202421.7421.7421.6121.6120.324,002
May 31, 202421.5521.6521.5221.5820.291,850
May 30, 202421.6721.6721.5121.5520.264,171
May 29, 202421.6821.6821.6821.6820.38-
May 28, 202421.7121.8021.6821.6820.3819,500
May 27, 202421.6021.7021.6021.6720.3719,089
May 24, 202421.6921.6921.6021.6020.3110,909
May 23, 202421.5521.6721.5521.6720.375,250
May 22, 202421.5421.6021.5321.5420.251,450
May 21, 202421.6021.6021.6021.6020.31-
May 17, 202421.6521.6621.6021.6020.311,850
May 16, 202421.6221.6221.6221.6220.33-
May 15, 202421.5621.6921.5521.6220.338,474
May 14, 202421.6021.6521.5321.5320.244,658
May 13, 202421.4921.5921.4921.5320.245,500
May 10, 202421.5921.5921.4821.4820.201,908
May 9, 202421.5521.5521.5521.5520.26100
May 8, 202421.5421.5521.5421.5520.266,200
May 7, 202421.7521.7521.5521.5620.273,200
May 6, 202421.6021.7021.5521.7020.408,319
May 3, 202421.4421.5821.4021.5820.294,693
May 2, 202421.0921.3621.0921.3620.082,263
May 1, 202420.8021.0920.8021.0919.834,023
Apr 30, 202420.7420.8320.7420.8319.583,550
Apr 29, 202420.6920.7420.6720.7419.503,300
Apr 26, 202420.6020.7120.6020.6919.454,300
Apr 25, 202420.5120.5220.5120.5219.29883
Apr 24, 202420.5020.5220.4620.4619.244,225
Apr 23, 202420.6020.6120.5020.5319.305,500
Apr 22, 202420.5020.5020.4820.5019.271,796
Apr 19, 202420.6320.6920.5520.5519.326,175
Apr 18, 202420.8520.9320.8220.8219.571,692
Apr 17, 202420.9020.9020.8520.8619.612,800
Apr 16, 202421.0021.0021.0021.0019.749,900
Apr 15, 202421.0521.0520.8520.8519.60700
Apr 12, 202421.0821.1320.9820.9819.732,666
Apr 11, 202421.3621.3621.3621.3620.08323

Related Tickers

PWF-PF.TO Power Financial Corporation
21.00
0.00%
 
PWF-PG.TO Power Financial Corporation
23.35
+0.34%
 
GWO.TO Great-West Lifeco Inc.
51.18
-0.68%
 
MFC.TO Manulife Financial Corporation
38.08
-0.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.