Power Corporation of Canada (POW-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.84

-0.13

(-0.62%)

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	20.85	20.94	20.76	20.84	20.84	6,300
Jun 24, 2024	20.97	20.97	20.97	20.97	20.97	1,100
Jun 21, 2024	20.67	20.98	20.67	20.98	20.98	3,000
Jun 21, 2024	0.35 Dividend
Jun 20, 2024	21.04	21.18	21.01	21.18	20.83	11,306
Jun 19, 2024	21.06	21.17	21.02	21.03	20.68	5,600
Jun 18, 2024	21.15	21.18	21.08	21.13	20.78	6,282
Jun 17, 2024	21.25	21.25	21.09	21.16	20.81	5,200
Jun 14, 2024	21.29	21.38	21.28	21.38	21.03	20,197
Jun 13, 2024	21.49	21.49	21.28	21.28	20.93	32,068
Jun 12, 2024	21.20	21.58	21.20	21.55	21.19	9,450
Jun 11, 2024	21.65	21.65	21.60	21.65	21.29	5,900
Jun 10, 2024	21.66	21.66	21.66	21.66	21.30	600
Jun 07, 2024	21.59	21.59	21.59	21.59	21.23	100
Jun 06, 2024	21.90	21.90	21.70	21.79	21.43	5,310
Jun 05, 2024	21.60	21.80	21.60	21.77	21.41	10,100
Jun 04, 2024	21.70	21.70	21.53	21.56	21.20	4,500
Jun 03, 2024	21.74	21.74	21.61	21.61	21.25	4,002
May 31, 2024	21.55	21.65	21.52	21.58	21.22	1,850
May 30, 2024	21.67	21.67	21.51	21.55	21.19	4,171
May 29, 2024	21.68	21.68	21.68	21.68	21.32	-
May 28, 2024	21.71	21.80	21.68	21.68	21.32	19,500
May 27, 2024	21.60	21.70	21.60	21.67	21.31	19,089
May 24, 2024	21.69	21.69	21.60	21.60	21.24	10,909
May 23, 2024	21.55	21.67	21.55	21.67	21.31	5,250
May 22, 2024	21.54	21.60	21.53	21.54	21.18	1,450
May 21, 2024	21.60	21.60	21.60	21.60	21.24	-
May 17, 2024	21.65	21.66	21.60	21.60	21.24	1,850
May 16, 2024	21.62	21.62	21.62	21.62	21.26	-
May 15, 2024	21.56	21.69	21.55	21.62	21.26	8,474
May 14, 2024	21.60	21.65	21.53	21.53	21.17	4,658
May 13, 2024	21.49	21.59	21.49	21.53	21.17	5,500
May 10, 2024	21.59	21.59	21.48	21.48	21.13	1,908
May 09, 2024	21.55	21.55	21.55	21.55	21.19	100
May 08, 2024	21.54	21.55	21.54	21.55	21.19	6,200
May 07, 2024	21.75	21.75	21.55	21.56	21.20	3,200
May 06, 2024	21.60	21.70	21.55	21.70	21.34	8,319
May 03, 2024	21.44	21.58	21.40	21.58	21.22	4,693
May 02, 2024	21.09	21.36	21.09	21.36	21.01	2,263
May 01, 2024	20.80	21.09	20.80	21.09	20.74	4,023
Apr 30, 2024	20.74	20.83	20.74	20.83	20.49	3,550
Apr 29, 2024	20.69	20.74	20.67	20.74	20.40	3,300
Apr 26, 2024	20.60	20.71	20.60	20.69	20.35	4,300
Apr 25, 2024	20.51	20.52	20.51	20.52	20.18	883
Apr 24, 2024	20.50	20.52	20.46	20.46	20.12	4,225
Apr 23, 2024	20.60	20.61	20.50	20.53	20.19	5,500
Apr 22, 2024	20.50	20.50	20.48	20.50	20.16	1,796
Apr 19, 2024	20.63	20.69	20.55	20.55	20.21	6,175
Apr 18, 2024	20.85	20.93	20.82	20.82	20.48	1,692
Apr 17, 2024	20.90	20.90	20.85	20.86	20.52	2,800
Apr 16, 2024	21.00	21.00	21.00	21.00	20.65	9,900
Apr 15, 2024	21.05	21.05	20.85	20.85	20.51	700
Apr 12, 2024	21.08	21.13	20.98	20.98	20.63	2,666
Apr 11, 2024	21.36	21.36	21.36	21.36	21.01	323
Apr 10, 2024	21.14	21.20	21.14	21.15	20.80	1,760
Apr 09, 2024	21.25	21.29	21.25	21.25	20.90	3,200
Apr 08, 2024	21.25	21.25	21.19	21.19	20.84	300
Apr 05, 2024	21.08	21.25	21.08	21.20	20.85	3,800
Apr 04, 2024	20.96	20.96	20.96	20.96	20.61	-
Apr 03, 2024	21.25	21.25	20.96	20.96	20.61	7,300
Apr 02, 2024	21.38	21.38	21.27	21.27	20.92	6,800
Apr 01, 2024	21.45	21.45	21.40	21.40	21.05	1,100
Mar 28, 2024	21.26	21.60	21.25	21.60	21.24	4,610
Mar 27, 2024	21.28	21.29	21.25	21.25	20.90	8,900
Mar 27, 2024	0.35 Dividend
Mar 26, 2024	21.50	21.55	21.50	21.55	20.85	113,153
Mar 25, 2024	21.53	21.55	21.46	21.46	20.76	2,850
Mar 22, 2024	21.52	21.52	21.52	21.52	20.82	-
Mar 21, 2024	21.45	21.54	21.42	21.52	20.82	19,308
Mar 20, 2024	21.45	21.45	21.42	21.42	20.72	5,400
Mar 19, 2024	21.39	21.49	21.39	21.47	20.77	3,200
Mar 18, 2024	21.44	21.44	21.33	21.33	20.64	2,302
Mar 15, 2024	21.31	21.32	21.31	21.31	20.62	2,200
Mar 14, 2024	21.48	21.48	21.20	21.26	20.57	6,600
Mar 13, 2024	21.30	21.30	21.30	21.30	20.61	400
Mar 12, 2024	21.45	21.45	21.35	21.39	20.69	2,700
Mar 11, 2024	21.30	21.30	21.30	21.30	20.61	-
Mar 08, 2024	21.17	21.30	21.17	21.30	20.61	300
Mar 07, 2024	21.32	21.32	21.20	21.20	20.51	1,300
Mar 06, 2024	21.32	21.32	21.32	21.32	20.63	200
Mar 05, 2024	21.19	21.32	21.19	21.32	20.63	7,600
Mar 04, 2024	21.14	21.19	21.12	21.19	20.50	2,066
Mar 01, 2024	21.01	21.02	21.01	21.02	20.34	798
Feb 29, 2024	21.00	21.12	21.00	21.12	20.43	41,500
Feb 28, 2024	20.99	21.00	20.95	21.00	20.32	1,300
Feb 27, 2024	20.99	21.00	20.90	20.90	20.22	900
Feb 26, 2024	21.25	21.25	21.10	21.10	20.41	68,850
Feb 23, 2024	21.16	21.23	21.04	21.14	20.45	3,050
Feb 22, 2024	21.15	21.15	21.00	21.12	20.43	4,708
Feb 21, 2024	21.10	21.25	21.10	21.10	20.41	1,425
Feb 20, 2024	20.88	21.05	20.88	21.00	20.32	11,002
Feb 16, 2024	21.00	21.05	20.90	20.90	20.22	4,775
Feb 15, 2024	21.09	21.10	21.05	21.05	20.37	2,300
Feb 14, 2024	21.06	21.06	21.06	21.06	20.38	-
Feb 13, 2024	20.95	21.06	20.89	21.06	20.38	3,800
Feb 12, 2024	21.04	21.05	20.95	20.95	20.27	3,805
Feb 09, 2024	21.07	21.07	20.97	21.03	20.35	2,600
Feb 08, 2024	21.37	21.37	20.94	20.94	20.26	8,696
Feb 07, 2024	21.40	21.41	21.34	21.41	20.71	3,600
Feb 06, 2024	21.36	21.51	21.30	21.35	20.66	15,995
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/USD0.7323-0.0000(-0.00%)

CRUDE OIL81.17+0.34(+0.42%)

Bitcoin CAD84,565.86+787.37(+0.94%)

Power Corporation of Canada (POW-PG.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
0.7323
-0.0000(-0.00%)

CRUDE OIL
81.17
+0.34(+0.42%)

Bitcoin CAD
84,565.86
+787.37(+0.94%)