Power Corporation of Canada (POW-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.92

-0.17

(-0.81%)

At close: 04:00PM EDT

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	21.20	21.20	20.89	20.92	20.92	3,419
Jun 24, 2024	20.73	21.09	20.73	21.09	21.09	5,100
Jun 21, 2024	21.16	21.16	21.00	21.00	21.00	2,200
Jun 21, 2024	0.35 Dividend
Jun 20, 2024	21.51	21.51	21.01	21.24	20.89	6,338
Jun 19, 2024	21.15	21.21	21.11	21.21	20.86	5,400
Jun 18, 2024	21.21	21.21	21.11	21.13	20.78	3,242
Jun 17, 2024	21.31	21.31	21.11	21.15	20.80	5,797
Jun 14, 2024	21.41	21.42	21.41	21.42	21.07	3,300
Jun 13, 2024	21.67	21.68	21.41	21.41	21.06	34,295
Jun 12, 2024	21.78	21.78	21.70	21.70	21.34	1,540
Jun 11, 2024	21.79	21.80	21.79	21.79	21.43	2,490
Jun 10, 2024	21.87	21.90	21.84	21.89	21.53	1,000
Jun 07, 2024	21.96	22.12	21.84	21.84	21.48	5,570
Jun 06, 2024	22.04	22.04	21.85	21.88	21.52	5,100
Jun 05, 2024	21.82	21.85	21.80	21.80	21.44	5,300
Jun 04, 2024	21.77	21.77	21.77	21.77	21.41	275
Jun 03, 2024	21.95	21.96	21.78	21.78	21.42	1,300
May 31, 2024	21.77	21.92	21.77	21.92	21.56	1,483
May 30, 2024	21.91	21.91	21.91	21.91	21.55	-
May 29, 2024	22.00	22.00	21.91	21.91	21.55	2,300
May 28, 2024	22.00	22.03	22.00	22.02	21.66	3,800
May 27, 2024	21.65	22.06	21.65	22.06	21.70	7,802
May 24, 2024	21.90	21.90	21.80	21.81	21.45	3,442
May 23, 2024	21.88	21.88	21.80	21.86	21.50	14,235
May 22, 2024	21.88	22.00	21.79	21.88	21.52	2,870
May 21, 2024	21.90	21.90	21.89	21.89	21.53	500
May 17, 2024	22.23	22.23	21.88	21.88	21.52	970
May 16, 2024	21.94	22.00	21.94	22.00	21.64	1,500
May 15, 2024	21.96	21.99	21.90	21.99	21.63	78,946
May 14, 2024	22.00	22.00	21.79	21.79	21.43	1,738
May 13, 2024	21.81	21.94	21.80	21.94	21.58	3,820
May 10, 2024	21.80	21.81	21.80	21.81	21.45	1,200
May 09, 2024	21.63	21.69	21.61	21.61	21.25	2,100
May 08, 2024	21.70	21.70	21.70	21.70	21.34	700
May 07, 2024	21.74	21.75	21.71	21.71	21.35	1,900
May 06, 2024	21.59	21.59	21.59	21.59	21.23	-
May 03, 2024	21.50	21.69	21.50	21.59	21.23	3,100
May 02, 2024	20.94	21.52	20.94	21.47	21.12	7,822
May 01, 2024	20.96	21.08	20.95	21.08	20.73	719
Apr 30, 2024	20.78	21.01	20.78	21.01	20.66	5,763
Apr 29, 2024	20.94	21.17	20.94	21.16	20.81	10,380
Apr 26, 2024	21.00	21.00	20.86	20.88	20.54	1,609
Apr 25, 2024	20.70	20.99	20.69	20.99	20.64	5,960
Apr 24, 2024	20.68	20.75	20.63	20.63	20.29	2,943
Apr 23, 2024	20.62	20.65	20.54	20.65	20.31	3,900
Apr 22, 2024	20.69	20.69	20.60	20.60	20.26	3,400
Apr 19, 2024	20.86	20.86	20.61	20.61	20.27	9,585
Apr 18, 2024	21.00	21.00	20.99	20.99	20.64	1,300
Apr 17, 2024	21.02	21.04	21.00	21.00	20.65	5,100
Apr 16, 2024	21.01	21.08	21.01	21.03	20.68	1,689
Apr 15, 2024	21.20	21.20	21.20	21.20	20.85	825
Apr 12, 2024	21.22	21.23	21.22	21.23	20.88	400
Apr 11, 2024	21.40	21.50	21.34	21.50	21.15	4,725
Apr 10, 2024	21.38	21.49	21.38	21.49	21.14	1,300
Apr 09, 2024	21.48	21.50	21.48	21.50	21.15	1,900
Apr 08, 2024	21.40	21.50	21.38	21.38	21.03	1,700
Apr 05, 2024	21.38	21.39	21.38	21.39	21.04	800
Apr 04, 2024	21.38	21.38	21.36	21.37	21.02	400
Apr 03, 2024	21.36	21.36	21.29	21.29	20.94	2,150
Apr 02, 2024	21.37	21.37	21.35	21.35	21.00	3,400
Apr 01, 2024	21.37	21.37	21.37	21.37	21.02	220
Mar 28, 2024	21.35	21.50	21.35	21.47	21.12	2,000
Mar 27, 2024	21.58	21.58	21.50	21.50	21.15	511
Mar 27, 2024	0.35 Dividend
Mar 26, 2024	21.54	21.54	21.54	21.54	20.84	-
Mar 25, 2024	21.60	21.60	21.53	21.54	20.84	700
Mar 22, 2024	21.49	21.91	21.49	21.60	20.90	4,878
Mar 21, 2024	21.50	21.50	21.42	21.49	20.79	4,500
Mar 20, 2024	21.40	21.40	21.40	21.40	20.71	1,000
Mar 19, 2024	21.40	21.51	21.40	21.48	20.78	2,300
Mar 18, 2024	21.45	21.45	21.40	21.40	20.71	1,100
Mar 15, 2024	21.48	21.48	21.37	21.37	20.68	1,626
Mar 14, 2024	21.40	21.47	21.40	21.47	20.77	1,100
Mar 13, 2024	21.50	21.50	21.40	21.41	20.72	1,600
Mar 12, 2024	21.50	21.50	21.50	21.50	20.80	1,600
Mar 11, 2024	21.55	21.55	21.48	21.48	20.78	1,475
Mar 08, 2024	21.43	21.55	21.42	21.55	20.85	800
Mar 07, 2024	21.39	21.44	21.39	21.44	20.74	400
Mar 06, 2024	21.39	21.39	21.39	21.39	20.70	200
Mar 05, 2024	21.30	21.34	21.30	21.30	20.61	2,150
Mar 04, 2024	21.28	21.28	21.21	21.23	20.54	1,000
Mar 01, 2024	21.07	21.07	21.05	21.07	20.39	5,590
Feb 29, 2024	21.04	21.07	21.00	21.07	20.39	2,800
Feb 28, 2024	21.05	21.11	21.04	21.11	20.42	2,100
Feb 27, 2024	20.95	21.05	20.95	21.01	20.33	7,143
Feb 26, 2024	21.24	21.24	21.11	21.24	20.55	2,800
Feb 23, 2024	21.21	21.40	21.15	21.15	20.46	4,719
Feb 22, 2024	21.22	21.22	21.22	21.22	20.53	-
Feb 21, 2024	21.22	21.22	21.22	21.22	20.53	-
Feb 20, 2024	21.22	21.43	21.22	21.22	20.53	2,850
Feb 16, 2024	21.31	21.48	21.15	21.31	20.62	7,564
Feb 15, 2024	21.38	21.38	21.38	21.38	20.69	-
Feb 14, 2024	21.40	21.40	21.38	21.38	20.69	800
Feb 13, 2024	21.17	21.40	21.17	21.40	20.71	3,208
Feb 12, 2024	21.26	21.50	21.26	21.50	20.80	3,936
Feb 09, 2024	21.45	21.51	21.43	21.44	20.74	5,890
Feb 08, 2024	21.70	21.70	21.43	21.43	20.73	4,422
Feb 07, 2024	21.85	21.85	21.83	21.83	21.12	1,300
Feb 06, 2024	21.69	21.74	21.69	21.70	21.00	23,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7325+0.0002(+0.03%)

CRUDE OIL81.06+0.23(+0.28%)

Bitcoin CAD85,248.45+2,780.30(+3.37%)

Power Corporation of Canada (POW-PA.TO)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7325
+0.0002(+0.03%)

CRUDE OIL
81.06
+0.23(+0.28%)

Bitcoin CAD
85,248.45
+2,780.30(+3.37%)