Power Corporation of Canada (POW-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.41

+0.21

(+1.04%)

At close: 04:00PM EDT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	20.25	20.41	20.24	20.41	20.41	6,118
Jun 27, 2024	20.09	20.20	20.01	20.20	20.20	1,623
Jun 26, 2024	20.00	20.06	20.00	20.02	20.02	9,000
Jun 25, 2024	20.06	20.06	19.87	19.96	19.96	3,105
Jun 24, 2024	20.02	20.06	20.02	20.06	20.06	1,400
Jun 21, 2024	19.94	19.97	19.89	19.95	19.95	4,650
Jun 21, 2024	0.334375 Dividend
Jun 20, 2024	20.15	20.18	20.14	20.15	19.82	1,200
Jun 19, 2024	20.18	20.18	20.04	20.04	19.71	8,100
Jun 18, 2024	20.05	20.13	20.05	20.13	19.80	1,650
Jun 17, 2024	20.50	20.50	20.16	20.17	19.84	5,280
Jun 14, 2024	20.40	20.46	20.40	20.40	20.06	2,300
Jun 13, 2024	20.51	20.51	20.36	20.44	20.10	3,700
Jun 12, 2024	20.38	20.70	20.38	20.55	20.21	29,235
Jun 11, 2024	20.65	20.65	20.51	20.51	20.17	1,500
Jun 10, 2024	20.70	20.70	20.65	20.65	20.31	900
Jun 07, 2024	20.75	20.75	20.62	20.66	20.32	3,100
Jun 06, 2024	20.65	20.70	20.63	20.69	20.35	5,050
Jun 05, 2024	20.67	20.70	20.60	20.62	20.28	8,550
Jun 04, 2024	20.59	20.62	20.59	20.62	20.28	4,421
Jun 03, 2024	20.70	20.70	20.63	20.63	20.29	1,100
May 31, 2024	20.75	20.75	20.61	20.61	20.27	400
May 30, 2024	20.72	20.74	20.72	20.74	20.40	9,000
May 29, 2024	20.94	20.94	20.86	20.87	20.52	3,600
May 28, 2024	21.05	21.05	21.00	21.00	20.65	1,350
May 27, 2024	20.99	21.00	20.88	21.00	20.65	6,561
May 24, 2024	20.83	20.83	20.83	20.83	20.48	100
May 23, 2024	20.81	20.93	20.81	20.93	20.58	4,550
May 22, 2024	20.80	20.88	20.80	20.88	20.53	3,000
May 21, 2024	20.81	20.81	20.81	20.81	20.46	202
May 17, 2024	20.91	20.91	20.91	20.91	20.56	174
May 16, 2024	20.91	20.91	20.91	20.91	20.56	-
May 15, 2024	20.82	20.93	20.82	20.91	20.56	1,500
May 14, 2024	20.77	20.79	20.77	20.79	20.45	1,000
May 13, 2024	20.60	20.60	20.60	20.60	20.26	700
May 10, 2024	20.68	20.70	20.68	20.70	20.36	900
May 09, 2024	20.71	20.75	20.71	20.75	20.41	800
May 08, 2024	20.61	20.70	20.55	20.70	20.36	7,600
May 07, 2024	20.75	20.76	20.75	20.76	20.42	600
May 06, 2024	20.60	20.82	20.60	20.82	20.47	4,894
May 03, 2024	20.28	20.48	20.28	20.46	20.12	2,100
May 02, 2024	20.28	20.38	20.20	20.38	20.04	4,856
May 01, 2024	19.73	20.21	19.73	20.20	19.86	10,872
Apr 30, 2024	19.74	19.92	19.73	19.92	19.59	41,766
Apr 29, 2024	19.69	19.85	19.68	19.85	19.52	3,678
Apr 26, 2024	19.68	19.71	19.62	19.71	19.38	3,538
Apr 25, 2024	19.68	19.68	19.57	19.60	19.27	2,421
Apr 24, 2024	19.67	19.69	19.56	19.56	19.24	4,839
Apr 23, 2024	19.67	19.69	19.67	19.69	19.36	1,300
Apr 22, 2024	19.75	19.75	19.69	19.69	19.36	1,100
Apr 19, 2024	19.99	19.99	19.62	19.62	19.29	6,295
Apr 18, 2024	20.10	20.11	20.06	20.07	19.74	4,519
Apr 17, 2024	20.00	20.05	20.00	20.00	19.67	1,800
Apr 16, 2024	20.12	20.12	19.95	19.95	19.62	3,785
Apr 15, 2024	20.35	20.35	19.98	19.99	19.66	3,200
Apr 12, 2024	20.05	20.10	20.04	20.04	19.71	1,480
Apr 11, 2024	20.30	20.30	20.30	20.30	19.96	-
Apr 10, 2024	20.36	20.36	20.30	20.30	19.96	2,309
Apr 09, 2024	20.36	20.36	20.36	20.36	20.02	350
Apr 08, 2024	20.36	20.36	20.36	20.36	20.02	100
Apr 05, 2024	20.25	20.39	20.25	20.32	19.98	3,836
Apr 04, 2024	20.36	20.36	20.25	20.25	19.91	2,915
Apr 03, 2024	20.32	20.32	20.31	20.31	19.97	1,800
Apr 02, 2024	20.37	20.40	20.31	20.32	19.98	4,800
Apr 01, 2024	20.36	20.45	20.36	20.40	20.06	6,000
Mar 28, 2024	20.31	20.42	20.31	20.42	20.08	1,500
Mar 27, 2024	20.35	20.36	20.25	20.28	19.94	10,400
Mar 27, 2024	0.334375 Dividend
Mar 26, 2024	20.65	20.65	20.57	20.58	19.91	6,246
Mar 25, 2024	20.51	20.61	20.51	20.58	19.91	4,100
Mar 22, 2024	20.70	20.84	20.70	20.71	20.04	1,700
Mar 21, 2024	20.59	20.70	20.56	20.63	19.96	9,525
Mar 20, 2024	20.56	20.65	20.56	20.65	19.98	1,400
Mar 19, 2024	20.54	20.62	20.48	20.62	19.95	3,200
Mar 18, 2024	20.51	20.51	20.50	20.50	19.83	800
Mar 15, 2024	20.46	20.50	20.43	20.48	19.81	9,920
Mar 14, 2024	20.48	20.52	20.45	20.52	19.85	4,700
Mar 13, 2024	20.65	20.65	20.49	20.50	19.83	900
Mar 12, 2024	20.36	20.55	20.36	20.55	19.88	600
Mar 11, 2024	20.53	20.53	20.46	20.51	19.84	800
Mar 08, 2024	20.36	20.50	20.36	20.47	19.80	4,500
Mar 07, 2024	20.40	20.40	20.36	20.37	19.71	550
Mar 06, 2024	20.42	20.42	20.40	20.40	19.74	6,800
Mar 05, 2024	20.37	20.37	20.37	20.37	19.71	100
Mar 04, 2024	20.29	20.43	20.22	20.42	19.75	2,500
Mar 01, 2024	20.34	20.34	20.25	20.25	19.59	21,700
Feb 29, 2024	20.23	20.28	20.23	20.28	19.62	300
Feb 28, 2024	20.27	20.27	20.22	20.22	19.56	1,200
Feb 27, 2024	20.30	20.30	20.30	20.30	19.64	-
Feb 26, 2024	20.25	20.30	20.25	20.30	19.64	400
Feb 23, 2024	20.37	20.38	20.37	20.38	19.72	340
Feb 22, 2024	20.43	20.43	20.25	20.25	19.59	3,900
Feb 21, 2024	20.38	20.38	20.27	20.27	19.61	1,700
Feb 20, 2024	20.29	20.34	20.27	20.27	19.61	4,575
Feb 16, 2024	20.48	20.48	20.29	20.39	19.73	6,400
Feb 15, 2024	20.29	20.62	20.29	20.44	19.77	2,500
Feb 14, 2024	20.27	20.32	20.27	20.32	19.66	580
Feb 13, 2024	20.29	20.29	20.22	20.27	19.61	3,000
Feb 12, 2024	20.29	20.29	20.24	20.28	19.62	1,100
Feb 09, 2024	20.37	20.37	20.25	20.25	19.59	3,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,441.03+982.55(+1.19%)

Power Corporation of Canada (POW-PB.TO)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,441.03
+982.55(+1.19%)