Canada markets closed

Power Corporation of Canada (POW-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.93+0.03 (+0.14%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202422.0122.0121.8021.9321.939,951
Jun 24, 202421.8921.9021.8921.9021.90700
Jun 21, 202422.0122.5521.4921.9221.922,900
Jun 21, 20240.3625 Dividend
Jun 20, 202421.9622.1021.8522.1021.7412,410
Jun 19, 202422.0622.1021.9821.9821.623,956
Jun 18, 202422.1022.2022.0022.0021.641,200
Jun 17, 202422.0022.1821.9822.1821.829,015
Jun 14, 202422.5022.5022.2022.3021.932,250
Jun 13, 202422.3522.4022.2522.4022.033,103
Jun 12, 202422.5522.5522.5022.5022.131,400
Jun 11, 202422.6122.6422.6122.6422.272,167
Jun 10, 202422.6722.6722.6122.6122.242,700
Jun 07, 202422.6122.7522.5522.5622.196,553
Jun 06, 202422.5722.6122.5722.6022.233,715
Jun 05, 202422.5722.5822.5622.5622.19500
Jun 04, 202422.5122.5722.5022.5522.185,100
Jun 03, 202422.6022.6622.5522.6322.264,800
May 31, 202422.5622.6322.4622.5122.142,686
May 30, 202422.7022.8022.5522.5522.184,200
May 29, 202422.6722.9022.6722.7522.382,422
May 28, 202422.7822.7822.7822.7822.41106
May 27, 202422.7022.9922.6622.9922.6113,076
May 24, 202422.7022.7022.6122.6822.315,306
May 23, 202422.8522.8522.8522.8522.481,602
May 22, 202422.9022.9022.7522.7522.381,261
May 21, 202422.6022.6022.6022.6022.23-
May 17, 202422.9522.9522.6022.6022.232,995
May 16, 202423.0023.0023.0023.0022.62800
May 15, 202422.7522.9022.7522.8422.4777,360
May 14, 202422.5422.7322.5422.7322.36600
May 13, 202422.5222.7022.5122.7022.333,004
May 10, 202422.6022.6722.6022.6422.276,000
May 09, 202422.5922.5922.4222.5822.212,779
May 08, 202422.5922.5922.5122.5522.181,900
May 07, 202422.6122.6922.5922.5922.224,200
May 06, 202422.4022.7322.3522.7322.365,521
May 03, 202422.3922.3922.3622.3922.02700
May 02, 202421.6522.3021.6522.3021.931,565
May 01, 202421.5122.2021.5121.8721.5114,900
Apr 30, 202421.8121.9521.8021.8521.493,169
Apr 29, 202421.7421.8021.7421.8021.44783
Apr 26, 202421.5521.7521.5521.7521.391,685
Apr 25, 202421.4521.7021.4521.5521.20300
Apr 24, 202422.5822.5821.3921.4321.0821,631
Apr 23, 202421.8021.8021.5721.6521.292,900
Apr 22, 202421.8021.8021.7521.7521.39400
Apr 19, 202422.0022.0021.7321.7321.378,607
Apr 18, 202422.4822.4822.0422.0421.682,525
Apr 17, 202422.1522.1522.0522.1521.795,000
Apr 16, 202422.0622.1522.0622.1021.741,673
Apr 15, 202422.0622.5022.0622.5022.13662
Apr 12, 202422.6022.6222.3022.3021.931,130
Apr 11, 202422.5122.5122.5122.5122.14100
Apr 10, 202422.6722.7522.6322.7522.385,804
Apr 09, 202422.6222.6222.6222.6222.25100
Apr 08, 202422.3722.3722.3722.3722.00600
Apr 05, 202422.4522.6022.4522.6022.23850
Apr 04, 202422.5922.6022.5922.6022.23600
Apr 03, 202422.6122.6122.5522.5922.222,700
Apr 02, 202422.8522.8522.5922.6022.23965
Apr 01, 202422.4622.5122.4622.5122.14301
Mar 28, 202422.6022.6522.5022.6522.288,400
Mar 27, 202422.8022.8022.5722.6522.282,599
Mar 27, 20240.3625 Dividend
Mar 26, 202422.7822.7822.7822.7822.05100
Mar 25, 202422.9722.9922.9622.9622.222,045
Mar 22, 202422.8923.0422.8922.9622.229,280
Mar 21, 202422.7422.7422.6422.7322.001,900
Mar 20, 202422.9022.9022.7722.7722.042,116
Mar 19, 202422.6822.8022.6822.8022.07600
Mar 18, 202422.9122.9122.7422.7422.011,538
Mar 15, 202422.8023.0022.6523.0022.264,034
Mar 14, 202422.6922.8122.6922.8122.08400
Mar 13, 202422.8222.8222.6522.6521.921,400
Mar 12, 202422.7922.9022.7922.8922.16300
Mar 11, 202423.0123.0122.6122.8622.135,104
Mar 08, 202422.9523.0422.8823.0022.265,400
Mar 07, 202422.9422.9422.8422.8522.122,800
Mar 06, 202422.7622.7622.7622.7622.03100
Mar 05, 202422.7622.7822.7522.7622.032,984
Mar 04, 202422.3522.7822.3522.7121.982,978
Mar 01, 202422.6422.6622.5022.5121.792,832
Feb 29, 202422.6022.6522.6022.6321.901,300
Feb 28, 202422.4822.4822.4722.4721.75200
Feb 27, 202422.5722.7022.4222.4721.758,196
Feb 26, 202422.5822.8022.5722.5721.853,100
Feb 23, 202422.7022.8722.6322.6321.902,780
Feb 22, 202422.7122.7122.6022.6021.88732
Feb 21, 202423.0323.0322.6222.7522.021,335
Feb 20, 202422.3922.6322.3922.6021.884,309
Feb 16, 202422.6422.6522.5622.5621.841,600
Feb 15, 202422.5322.5622.5322.5621.84700
Feb 14, 202422.7322.7322.5222.5221.80600
Feb 13, 202422.5422.7522.5422.7522.0241,366
Feb 12, 202422.5222.5222.5222.5221.80100
Feb 09, 202422.5222.5222.5222.5221.80100
Feb 08, 202423.0023.0022.4522.4521.731,340
Feb 07, 202422.7823.0022.7823.0022.26279
Feb 06, 202423.0223.0223.0023.0022.261,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...