Power Corporation of Canada (POW.TO)

Compare

47.97

-0.19

(-0.39%)

As of 10:06:03 AM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	48.39	48.39	47.84	47.97	47.97	74,436
Mar 11, 2025	48.85	48.85	47.67	48.16	48.16	2,479,900
Mar 10, 2025	49.73	49.97	48.42	48.96	48.96	5,001,500
Mar 7, 2025	50.42	50.77	50.12	50.23	50.23	2,283,000
Mar 6, 2025	50.12	50.79	50.12	50.69	50.69	4,012,000
Mar 5, 2025	50.00	50.64	49.25	50.44	50.44	2,442,500
Mar 4, 2025	48.72	50.31	48.67	50.06	50.06	3,231,200
Mar 3, 2025	49.20	49.83	48.88	49.27	49.27	3,037,200
Feb 28, 2025	48.61	49.18	48.33	49.10	49.10	3,478,600
Feb 27, 2025	48.50	49.04	48.42	48.62	48.62	1,172,600
Feb 26, 2025	48.00	48.50	47.76	48.35	48.35	1,634,900
Feb 25, 2025	48.24	48.72	47.54	47.91	47.91	1,361,900
Feb 24, 2025	47.90	48.35	47.84	48.10	48.10	1,244,600
Feb 21, 2025	48.28	48.28	47.42	47.82	47.82	702,500
Feb 20, 2025	48.00	48.42	47.92	48.07	48.07	1,279,700
Feb 19, 2025	48.14	48.45	47.62	48.02	48.02	833,300
Feb 18, 2025	47.69	48.55	47.58	48.27	48.27	1,852,700
Feb 14, 2025	47.45	47.68	47.04	47.62	47.62	2,048,300
Feb 13, 2025	47.15	47.52	46.70	47.47	47.47	781,500
Feb 12, 2025	46.33	47.15	46.03	46.99	46.99	1,053,400
Feb 11, 2025	46.83	46.96	46.35	46.46	46.46	891,100
Feb 10, 2025	47.85	48.01	46.96	46.98	46.98	2,873,400
Feb 7, 2025	47.25	47.88	46.91	47.85	47.85	1,978,600
Feb 6, 2025	44.90	46.81	44.89	46.77	46.77	2,263,200
Feb 5, 2025	43.84	44.78	43.75	44.67	44.67	1,640,100
Feb 4, 2025	43.38	43.94	43.32	43.80	43.80	1,155,000
Feb 3, 2025	42.59	43.65	42.50	43.32	43.32	1,984,700
Jan 31, 2025	43.81	44.27	43.75	44.05	44.05	1,558,000
Jan 30, 2025	44.04	44.27	43.81	43.87	43.87	1,272,300
Jan 29, 2025	43.59	44.03	43.59	43.92	43.92	955,200
Jan 28, 2025	43.43	43.72	43.29	43.63	43.63	1,407,200
Jan 27, 2025	43.22	43.66	43.22	43.50	43.50	1,135,100
Jan 24, 2025	42.82	43.41	42.82	43.33	43.33	1,942,200
Jan 23, 2025	43.00	43.20	42.83	42.89	42.89	3,192,100
Jan 22, 2025	43.33	43.53	42.92	43.10	43.10	2,600,000
Jan 21, 2025	43.03	43.58	43.03	43.35	43.35	2,651,400
Jan 20, 2025	42.86	43.26	42.85	43.00	43.00	1,143,200
Jan 17, 2025	43.31	43.56	42.75	42.80	42.80	2,380,400
Jan 16, 2025	42.59	43.21	42.58	43.14	43.14	3,500,500
Jan 15, 2025	42.19	42.75	42.13	42.55	42.55	2,610,100
Jan 14, 2025	42.17	42.26	41.88	41.94	41.94	3,448,000
Jan 13, 2025	42.56	42.63	42.20	42.28	42.28	1,919,100
Jan 10, 2025	43.09	43.09	42.52	42.87	42.87	3,108,600
Jan 9, 2025	43.22	43.45	43.18	43.33	43.33	1,931,500
Jan 8, 2025	43.66	43.67	43.14	43.31	43.31	4,172,200
Jan 7, 2025	44.19	44.26	43.66	43.72	43.72	4,050,400
Jan 6, 2025	44.04	44.36	43.65	44.04	44.04	4,155,700
Jan 3, 2025	44.02	44.19	43.85	43.88	43.88	1,901,300
Jan 2, 2025	45.01	45.10	43.81	44.08	44.08	2,280,500
Dec 31, 2024	0.56 Dividend
Dec 31, 2024	44.62	45.11	44.62	44.84	44.84	4,662,800
Dec 30, 2024	45.39	45.66	45.03	45.25	44.69	870,500
Dec 27, 2024	45.28	45.75	45.25	45.70	45.13	1,815,200
Dec 24, 2024	45.28	45.78	45.28	45.28	44.72	682,800
Dec 23, 2024	44.89	45.60	44.89	45.58	45.01	12,827,800
Dec 20, 2024	44.95	45.65	44.72	45.10	44.54	8,005,800
Dec 19, 2024	45.33	45.34	44.72	45.11	44.55	1,449,800
Dec 18, 2024	45.83	45.97	45.11	45.24	44.68	3,815,400
Dec 17, 2024	45.85	45.98	45.58	45.90	45.33	3,043,300
Dec 16, 2024	46.33	46.48	45.70	46.09	45.52	2,456,800
Dec 13, 2024	46.52	46.75	46.19	46.37	45.79	1,379,000
Dec 12, 2024	46.50	46.74	46.10	46.46	45.88	1,368,700
Dec 11, 2024	46.52	46.74	46.27	46.50	45.92	2,099,000
Dec 10, 2024	46.93	47.00	46.26	46.50	45.92	3,376,100
Dec 9, 2024	47.31	47.32	46.77	47.00	46.42	3,249,700
Dec 6, 2024	47.67	47.77	47.20	47.41	46.82	982,900
Dec 5, 2024	47.21	47.89	47.20	47.66	47.07	3,519,700
Dec 4, 2024	46.92	47.32	46.50	47.27	46.68	3,491,900
Dec 3, 2024	47.41	47.60	46.67	46.75	46.17	2,827,000
Dec 2, 2024	47.17	47.48	46.98	47.17	46.58	5,325,500
Nov 29, 2024	46.80	47.27	46.77	47.16	46.57	2,620,100
Nov 28, 2024	47.12	47.28	46.93	47.04	46.45	268,600
Nov 27, 2024	46.84	47.36	46.82	47.11	46.52	731,700
Nov 26, 2024	46.37	46.98	46.37	46.94	46.36	1,893,800
Nov 25, 2024	46.60	46.94	46.29	46.42	45.84	3,630,700
Nov 22, 2024	46.60	46.79	46.39	46.59	46.01	782,600
Nov 21, 2024	46.31	46.84	46.26	46.58	46.00	1,554,900
Nov 20, 2024	46.18	46.48	45.98	46.45	45.87	1,155,400
Nov 19, 2024	45.28	46.24	45.05	46.13	45.56	1,331,700
Nov 18, 2024	45.65	45.86	45.35	45.70	45.13	1,231,000
Nov 15, 2024	45.45	45.66	44.72	45.62	45.05	1,987,200
Nov 14, 2024	45.01	45.92	44.77	45.59	45.02	1,291,700
Nov 13, 2024	46.56	46.56	44.05	45.02	44.46	2,133,400
Nov 12, 2024	46.70	46.89	46.53	46.87	46.29	1,246,600
Nov 11, 2024	46.94	47.18	46.48	46.58	46.00	1,030,500
Nov 8, 2024	46.36	46.75	46.11	46.57	45.99	883,400
Nov 7, 2024	46.15	46.80	45.86	46.45	45.87	2,994,700
Nov 6, 2024	45.85	46.40	45.66	46.15	45.58	1,391,400
Nov 5, 2024	44.81	45.27	44.65	45.10	44.54	1,626,100
Nov 4, 2024	44.30	44.89	44.30	44.85	44.29	917,300
Nov 1, 2024	44.11	44.60	44.00	44.37	43.82	572,000
Oct 31, 2024	44.30	44.36	43.69	44.01	43.46	1,813,000
Oct 30, 2024	44.70	44.83	44.36	44.41	43.86	1,342,800
Oct 29, 2024	44.60	44.86	44.49	44.82	44.26	3,457,900
Oct 28, 2024	44.30	44.81	44.15	44.74	44.18	2,192,400
Oct 25, 2024	44.24	44.50	43.98	44.15	43.60	993,800
Oct 24, 2024	44.21	44.44	44.01	44.32	43.77	1,041,500
Oct 23, 2024	44.07	44.38	43.89	44.33	43.78	1,674,400
Oct 22, 2024	44.30	44.35	43.90	44.20	43.65	1,787,400
Oct 21, 2024	44.36	44.54	44.17	44.44	43.89	4,290,000
Oct 18, 2024	44.28	44.40	44.06	44.39	43.84	3,800,800
Oct 17, 2024	44.22	44.44	44.14	44.25	43.70	2,968,400
Oct 16, 2024	44.24	44.39	44.11	44.20	43.65	1,650,000
Oct 15, 2024	44.44	44.44	44.02	44.29	43.74	5,835,200
Oct 11, 2024	43.82	44.28	43.82	44.19	43.64	3,150,200
Oct 10, 2024	43.59	43.90	43.47	43.80	43.26	2,137,600
Oct 9, 2024	43.13	43.68	43.12	43.63	43.09	2,048,900
Oct 8, 2024	43.25	43.48	42.81	43.13	42.59	2,763,200
Oct 7, 2024	43.36	43.53	42.84	43.25	42.71	5,761,700
Oct 4, 2024	43.23	44.01	43.13	43.43	42.89	5,178,700
Oct 3, 2024	42.80	43.13	42.62	42.95	42.42	4,139,200
Oct 2, 2024	42.45	43.01	42.44	42.94	42.41	2,425,000
Oct 1, 2024	42.59	42.67	42.23	42.52	41.99	8,522,600
Sep 30, 2024	42.31	42.79	42.24	42.66	42.13	2,803,900
Sep 27, 2024	0.56 Dividend
Sep 27, 2024	42.75	43.09	42.25	42.43	41.90	7,749,500
Sep 26, 2024	43.03	43.53	43.01	43.26	42.17	3,227,400
Sep 25, 2024	42.88	43.15	42.86	43.11	42.02	2,368,900
Sep 24, 2024	43.15	43.20	42.68	42.88	41.80	3,828,000
Sep 23, 2024	42.96	43.21	42.65	43.14	42.05	3,198,000
Sep 20, 2024	42.71	43.23	42.46	42.62	41.54	9,034,600
Sep 19, 2024	42.75	42.98	42.57	42.89	41.81	3,217,900
Sep 18, 2024	42.52	42.69	42.17	42.50	41.42	3,057,300
Sep 17, 2024	42.47	42.70	42.19	42.51	41.43	7,425,500
Sep 16, 2024	42.25	42.45	42.10	42.35	41.28	2,655,700
Sep 13, 2024	42.07	42.22	41.85	42.11	41.04	2,037,800
Sep 12, 2024	41.74	42.09	41.41	41.96	40.90	2,422,800
Sep 11, 2024	41.80	42.01	41.17	41.70	40.65	1,935,000
Sep 10, 2024	41.40	41.87	40.92	41.83	40.77	2,543,800
Sep 9, 2024	41.39	41.87	41.35	41.37	40.32	3,227,700
Sep 6, 2024	41.22	41.38	40.70	41.20	40.16	3,420,800
Sep 5, 2024	42.07	42.20	40.85	41.24	40.20	3,106,600
Sep 4, 2024	41.50	42.04	41.19	42.00	40.94	1,915,900
Sep 3, 2024	41.27	41.66	41.22	41.64	40.59	6,885,600
Aug 30, 2024	40.82	41.50	40.82	41.37	40.32	2,334,900
Aug 29, 2024	40.75	40.99	40.55	40.82	39.79	3,518,600
Aug 28, 2024	40.41	40.74	40.27	40.51	39.49	1,364,200
Aug 27, 2024	39.63	40.53	39.61	40.36	39.34	1,824,900
Aug 26, 2024	39.65	39.92	39.57	39.87	38.86	795,800
Aug 23, 2024	39.35	39.76	39.35	39.58	38.58	913,300
Aug 22, 2024	39.21	39.58	39.17	39.32	38.33	600,800
Aug 21, 2024	39.18	39.42	39.11	39.21	38.22	812,700
Aug 20, 2024	39.02	39.28	38.83	39.18	38.19	807,000
Aug 19, 2024	38.95	39.31	38.95	39.10	38.11	1,510,300
Aug 16, 2024	38.70	38.90	38.63	38.90	37.92	705,200
Aug 15, 2024	38.50	38.83	38.33	38.70	37.72	1,047,700
Aug 14, 2024	37.81	38.31	37.81	38.27	37.30	1,508,800
Aug 13, 2024	37.64	37.98	37.56	37.77	36.81	1,165,600
Aug 12, 2024	37.00	37.62	36.89	37.45	36.50	2,323,600
Aug 9, 2024	36.40	36.84	36.08	36.71	35.78	1,777,200
Aug 8, 2024	36.57	36.93	36.09	36.14	35.23	1,594,100
Aug 7, 2024	37.74	37.74	36.40	36.46	35.54	1,828,600
Aug 6, 2024	36.95	37.65	36.95	37.62	36.67	1,497,500
Aug 2, 2024	38.97	38.98	37.48	37.86	36.90	1,898,600
Aug 1, 2024	40.05	40.12	39.12	39.51	38.51	1,105,400
Jul 31, 2024	40.03	40.17	39.85	39.96	38.95	1,532,800
Jul 30, 2024	40.00	40.38	39.91	39.97	38.96	1,413,700
Jul 29, 2024	40.03	40.08	39.68	40.03	39.02	850,400
Jul 26, 2024	39.89	40.15	39.81	39.91	38.90	3,581,500
Jul 25, 2024	39.05	39.94	38.91	39.77	38.76	1,322,700
Jul 24, 2024	39.06	39.34	39.00	39.03	38.04	1,168,600
Jul 23, 2024	39.05	39.22	39.04	39.14	38.15	1,323,000
Jul 22, 2024	39.21	39.42	38.97	39.03	38.04	4,006,200
Jul 19, 2024	39.26	39.53	39.03	39.07	38.08	716,200
Jul 18, 2024	39.38	39.74	39.14	39.34	38.34	1,728,400
Jul 17, 2024	39.00	39.51	39.00	39.40	38.40	3,792,900
Jul 16, 2024	39.90	39.99	38.99	39.06	38.07	3,600,600
Jul 15, 2024	39.79	39.99	39.64	39.79	38.78	2,787,600
Jul 12, 2024	39.76	40.10	39.69	39.87	38.86	1,710,400
Jul 11, 2024	39.80	39.97	39.67	39.72	38.72	4,964,500
Jul 10, 2024	39.34	39.70	39.30	39.62	38.62	3,356,100
Jul 9, 2024	38.79	39.29	38.76	39.22	38.23	2,255,000
Jul 8, 2024	38.31	38.98	38.31	38.84	37.86	7,626,700
Jul 5, 2024	39.21	39.30	38.15	38.20	37.23	6,017,100
Jul 4, 2024	38.81	39.31	38.81	39.14	38.15	4,179,500
Jul 3, 2024	38.77	39.14	38.77	38.91	37.93	1,816,100
Jul 2, 2024	38.00	38.72	37.63	38.68	37.70	8,380,900
Jun 28, 2024	0.56 Dividend
Jun 28, 2024	38.32	38.38	37.82	38.02	37.06	13,194,700
Jun 27, 2024	38.05	38.79	38.05	38.66	37.13	3,960,500
Jun 26, 2024	38.01	38.35	37.57	38.31	36.80	6,583,300
Jun 25, 2024	38.18	38.33	37.94	38.20	36.69	1,746,200
Jun 24, 2024	37.78	38.38	37.77	38.28	36.77	4,192,400
Jun 21, 2024	37.49	37.68	37.19	37.65	36.16	14,734,900
Jun 20, 2024	37.94	38.02	37.41	37.58	36.10	6,651,000
Jun 19, 2024	37.92	38.19	37.56	37.84	36.35	743,800
Jun 18, 2024	38.19	38.50	37.79	37.92	36.42	8,464,400
Jun 17, 2024	38.44	38.57	38.07	38.20	36.69	5,723,600
Jun 14, 2024	38.40	38.49	38.02	38.45	36.93	4,188,300
Jun 13, 2024	39.04	39.11	38.42	38.68	37.15	4,358,600
Jun 12, 2024	39.34	39.73	39.04	39.14	37.59	3,341,700
Jun 11, 2024	39.94	40.01	38.89	39.03	37.49	3,965,200
Jun 10, 2024	39.78	40.51	39.69	40.15	38.56	3,780,300
Jun 7, 2024	39.06	40.09	39.06	39.99	38.41	3,678,500
Jun 6, 2024	39.18	39.46	38.86	39.23	37.68	1,775,700
Jun 5, 2024	39.69	39.86	39.11	39.24	37.69	2,068,300
Jun 4, 2024	39.42	39.91	39.31	39.51	37.95	2,565,700
Jun 3, 2024	39.54	39.91	39.27	39.51	37.95	4,454,300
May 31, 2024	39.30	39.60	39.11	39.57	38.01	5,215,500
May 30, 2024	39.19	39.52	39.06	39.21	37.66	2,116,200
May 29, 2024	39.49	39.64	39.05	39.17	37.62	1,766,700
May 28, 2024	40.48	40.58	39.57	39.81	38.24	1,305,000
May 27, 2024	40.20	40.46	40.20	40.31	38.72	540,100
May 24, 2024	40.28	40.39	40.10	40.26	38.67	1,132,300
May 23, 2024	40.08	40.39	39.90	40.24	38.65	1,308,200
May 22, 2024	39.18	40.01	38.83	39.89	38.31	1,624,700
May 21, 2024	39.25	39.34	38.98	39.19	37.64	2,205,900
May 17, 2024	39.16	39.50	39.11	39.33	37.78	851,800
May 16, 2024	38.89	39.21	38.79	39.13	37.58	870,500
May 15, 2024	39.39	39.39	38.81	38.83	37.30	1,143,000
May 14, 2024	39.79	39.89	39.22	39.29	37.74	910,600
May 13, 2024	40.13	40.42	39.72	39.80	38.23	733,900
May 10, 2024	40.51	40.59	39.79	40.12	38.54	1,950,900
May 9, 2024	40.00	40.49	39.72	40.40	38.80	2,917,900
May 8, 2024	38.83	39.55	38.75	39.47	37.91	1,612,900
May 7, 2024	38.92	39.18	38.68	38.98	37.44	1,286,600
May 6, 2024	38.00	38.61	38.00	38.58	37.06	2,770,100
May 3, 2024	37.69	38.02	37.62	37.85	36.36	4,061,100
May 2, 2024	37.08	37.59	37.03	37.41	35.93	5,209,100
May 1, 2024	36.64	37.09	36.59	36.86	35.40	3,209,000
Apr 30, 2024	36.44	36.84	36.40	36.68	35.23	2,731,500
Apr 29, 2024	36.49	36.75	36.48	36.58	35.14	4,016,200
Apr 26, 2024	36.60	36.78	36.36	36.40	34.96	3,840,200
Apr 25, 2024	36.77	37.02	36.49	36.64	35.19	2,637,600
Apr 24, 2024	36.80	37.17	36.80	37.11	35.64	1,227,900
Apr 23, 2024	36.85	37.07	36.80	36.89	35.43	3,218,800
Apr 22, 2024	36.90	37.15	36.73	36.76	35.31	5,865,400
Apr 19, 2024	36.47	36.86	36.40	36.84	35.39	2,132,000
Apr 18, 2024	36.12	36.57	36.09	36.46	35.02	2,594,000
Apr 17, 2024	36.21	36.36	35.83	36.04	34.62	2,428,300
Apr 16, 2024	36.16	36.30	36.01	36.12	34.69	1,542,000
Apr 15, 2024	36.65	37.05	36.12	36.28	34.85	4,748,300
Apr 12, 2024	36.25	36.51	36.13	36.46	35.02	2,258,600
Apr 11, 2024	36.56	36.67	35.96	36.45	35.01	2,889,400
Apr 10, 2024	37.45	37.45	36.50	36.55	35.11	4,487,600
Apr 9, 2024	37.66	37.82	37.18	37.80	36.31	2,018,000
Apr 8, 2024	37.65	37.87	37.52	37.66	36.17	3,060,100
Apr 5, 2024	37.43	37.86	37.35	37.64	36.15	2,278,400
Apr 4, 2024	37.82	37.95	37.30	37.52	36.04	2,201,800
Apr 3, 2024	37.50	37.83	37.50	37.55	36.07	3,862,000
Apr 2, 2024	37.75	37.95	37.46	37.52	36.04	2,858,900
Apr 1, 2024	37.94	38.03	37.60	37.88	36.38	6,231,500
Mar 28, 2024	38.05	38.20	37.82	37.98	36.48	2,603,400
Mar 27, 2024	0.56 Dividend
Mar 27, 2024	37.79	37.91	37.45	37.91	36.41	6,788,300
Mar 26, 2024	38.21	38.44	37.91	38.13	36.08	4,538,700
Mar 25, 2024	37.99	38.28	37.85	38.12	36.07	5,058,900
Mar 22, 2024	39.53	39.74	37.89	37.98	35.94	13,315,500
Mar 21, 2024	39.45	40.18	39.37	39.82	37.68	10,384,000
Mar 20, 2024	39.11	39.42	39.06	39.27	37.16	3,743,100
Mar 19, 2024	38.95	39.25	38.70	39.16	37.06	2,733,300
Mar 18, 2024	38.94	38.94	38.55	38.77	36.69	5,816,300
Mar 15, 2024	38.59	38.95	38.56	38.72	36.64	6,363,100
Mar 14, 2024	38.99	39.00	38.34	38.66	36.59	3,445,400
Mar 13, 2024	39.00	39.24	38.81	39.02	36.93	2,622,500
Mar 12, 2024	39.21	39.30	38.84	39.02	36.93	2,583,600

GWO.TO Great-West Lifeco Inc.

50.99

-0.25%

MFC.TO Manulife Financial Corporation

41.39

+0.24%

MFC Manulife Financial Corporation

28.72

+0.42%

ELF.TO E-L Financial Corporation Limited

1,384.74

0.00%

SFC.TO Sagicor Financial Company Ltd.

7.03

-0.71%

PWF-PS.TO Power Financial Corporation

20.55

0.00%

PRU Prudential Financial, Inc.

105.08

-0.47%

LNC Lincoln National Corporation

34.65

-0.47%

PRI Primerica, Inc.

274.85

-1.04%

MET MetLife, Inc.

78.54

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Power Corporation of Canada (POW.TO)

Related Tickers