Canada markets closed

Power Corporation of Canada (POW-PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.78+0.11 (+0.59%)
At close: 02:47PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202418.7618.7818.7618.7818.781,200
Apr 30, 202418.3118.6718.3118.6718.674,772
Apr 29, 202418.4518.4518.4518.4518.45200
Apr 26, 202418.5018.5018.5018.5018.50105
Apr 25, 202418.6018.6018.5518.6018.601,200
Apr 24, 202418.5918.5918.5918.5918.59-
Apr 23, 202418.5918.5918.5918.5918.59100
Apr 22, 202418.6018.6418.5918.6418.642,749
Apr 19, 202418.7218.8118.6418.6418.649,847
Apr 18, 202419.0019.1718.9018.9518.95108,100
Apr 17, 202418.9619.0118.9619.0019.003,451
Apr 16, 202418.7918.9018.7918.9018.906,415
Apr 15, 202419.0519.0518.9118.9918.994,320
Apr 12, 202419.1619.1619.1619.1619.16-
Apr 11, 202419.1619.1619.1619.1619.16-
Apr 10, 202419.2719.2719.1619.1619.16500
Apr 09, 202419.5719.6019.2719.2719.271,315
Apr 08, 202419.4619.4719.4619.4719.47400
Apr 05, 202419.4819.4819.4819.4819.48-
Apr 04, 202419.4819.4819.4819.4819.48-
Apr 03, 202419.4819.4819.4819.4819.48-
Apr 02, 202419.3619.4819.3619.4819.48700
Apr 01, 202419.3019.3019.3019.3019.301,905
Mar 28, 202419.2619.2619.2619.2619.26200
Mar 27, 202419.2019.4019.2019.4019.40400
Mar 27, 20240.3125 Dividend
Mar 26, 202419.5319.6019.5319.6019.292,180
Mar 25, 202419.4019.6019.4019.5919.283,065
Mar 22, 202419.6019.6019.4119.4119.109,149
Mar 21, 202419.6019.6019.5519.5519.241,815
Mar 20, 202419.6819.6819.6519.6519.341,700
Mar 19, 202419.5719.7419.5619.5619.251,500
Mar 18, 202419.6419.6419.6419.6419.33200
Mar 15, 202419.5719.6519.5519.5519.242,400
Mar 14, 202419.7219.7219.6519.6519.3461,632
Mar 13, 202419.7419.7419.7419.7419.43-
Mar 12, 202419.7419.7419.7419.7419.43400
Mar 11, 202419.5019.6619.4819.6019.293,550
Mar 08, 202419.5019.5019.4819.5019.193,700
Mar 07, 202419.4519.4519.4519.4519.14-
Mar 06, 202419.5019.5019.4519.4519.14800
Mar 05, 202419.5019.6019.5019.6019.291,987
Mar 04, 202419.2719.6019.2719.6019.297,900
Mar 01, 202419.1519.1519.1519.1518.84-
Feb 29, 202419.2619.3019.1519.1518.841,243
Feb 28, 202419.1319.1319.1319.1318.82100
Feb 27, 202419.1719.1719.1719.1718.86100
Feb 26, 202419.1819.1819.1819.1818.87-
Feb 23, 202419.3419.3919.1819.1818.875,378
Feb 22, 202419.2919.5619.2919.4419.131,000
Feb 21, 202419.5019.5019.2819.3018.991,400
Feb 20, 202419.3519.3519.3519.3519.04400
Feb 16, 202419.4020.1519.4019.4519.1410,400
Feb 15, 202419.2519.3019.2519.3018.992,000
Feb 14, 202419.2619.2619.2119.2118.90800
Feb 13, 202419.0019.2119.0019.1718.863,400
Feb 12, 202419.4119.4119.0219.2018.891,800
Feb 09, 202419.3019.3019.3019.3018.99500
Feb 08, 202419.4019.4018.9718.9718.676,784
Feb 07, 202419.2519.2519.2519.2518.94-
Feb 06, 202419.4019.4019.2519.2518.943,101
Feb 05, 202419.3519.5519.3519.5519.242,895
Feb 02, 202419.3619.3619.3619.3619.051,300
Feb 01, 202419.5019.5319.4719.5019.1918,600
Jan 31, 202419.4919.4919.4919.4919.18-
Jan 30, 202419.5019.5019.4819.4919.185,196
Jan 29, 202419.5919.5919.5919.5919.282,590
Jan 26, 202419.4519.4519.4519.4519.14600
Jan 25, 202419.5619.6019.5019.5019.193,531
Jan 24, 202419.5119.7019.5119.7019.3911,910
Jan 23, 202419.6919.6919.4419.5019.191,900
Jan 22, 202419.5119.5119.5019.5019.19500
Jan 19, 202419.6219.6719.4119.6719.367,316
Jan 18, 202419.6319.6319.6319.6319.32100
Jan 17, 202419.4019.4019.2619.3819.071,030
Jan 16, 202419.4319.7519.4319.5319.224,800
Jan 15, 202419.6919.6919.6919.6919.38414
Jan 12, 202419.8119.8319.7219.7219.411,900
Jan 11, 202419.5019.5719.4919.5719.26900
Jan 10, 202419.3719.4819.3719.4019.095,398
Jan 09, 202419.3019.3019.3019.3018.99-
Jan 08, 202419.3119.3819.3019.3018.992,644
Jan 05, 202419.4419.4419.4419.4419.13194
Jan 04, 202419.1619.1619.1619.1618.85-
Jan 03, 202419.1319.1619.1319.1618.852,100
Jan 02, 202418.7018.7518.6118.7518.454,703
Dec 29, 202318.1918.4518.1918.4418.153,812
Dec 28, 202318.1818.1818.1818.1817.89-
Dec 27, 202318.1518.2518.0118.1817.89142,049
Dec 22, 202318.2418.2618.0718.2517.966,200
Dec 21, 202318.1218.1217.9918.1217.833,240
Dec 21, 20230.3125 Dividend
Dec 20, 202318.3018.4518.3018.4217.8279,935
Dec 19, 202318.4118.4418.3518.4317.8322,560
Dec 18, 202318.5018.5018.3018.4017.8012,180
Dec 15, 202318.2918.3518.2918.3517.7510,800
Dec 14, 202318.1618.3818.1618.3317.7324,644
Dec 13, 202318.0018.2018.0018.1817.593,672
Dec 12, 202318.1318.1318.1318.1317.54100
Dec 11, 202318.6018.6018.4018.4017.805,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...