Power Corporation of Canada (POW.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.46

+0.42

(+1.17%)

At close: 04:00PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	36.12	36.57	36.09	36.46	36.46	2,594,000
Apr 17, 2024	36.21	36.36	35.83	36.04	36.04	2,428,300
Apr 16, 2024	36.16	36.30	36.01	36.12	36.12	1,542,000
Apr 15, 2024	36.65	37.05	36.12	36.28	36.28	4,748,300
Apr 12, 2024	36.25	36.51	36.13	36.46	36.46	2,258,600
Apr 11, 2024	36.56	36.67	35.96	36.45	36.45	2,889,400
Apr 10, 2024	37.45	37.45	36.50	36.55	36.55	4,487,600
Apr 09, 2024	37.66	37.82	37.18	37.80	37.80	2,018,000
Apr 08, 2024	37.65	37.87	37.52	37.66	37.66	3,060,100
Apr 05, 2024	37.43	37.86	37.35	37.64	37.64	2,278,400
Apr 04, 2024	37.82	37.95	37.30	37.52	37.52	2,201,800
Apr 03, 2024	37.50	37.83	37.50	37.55	37.55	3,862,000
Apr 02, 2024	37.75	37.95	37.46	37.52	37.52	2,858,900
Apr 01, 2024	37.94	38.03	37.60	37.88	37.88	6,231,500
Mar 28, 2024	38.05	38.20	37.82	37.98	37.98	2,603,400
Mar 27, 2024	37.79	37.91	37.45	37.91	37.91	6,788,300
Mar 27, 2024	0.563 Dividend
Mar 26, 2024	38.21	38.44	37.91	38.13	37.57	4,538,700
Mar 25, 2024	37.99	38.28	37.85	38.12	37.56	5,058,900
Mar 22, 2024	39.53	39.74	37.89	37.98	37.42	13,315,500
Mar 21, 2024	39.45	40.18	39.37	39.82	39.23	10,384,000
Mar 20, 2024	39.11	39.42	39.06	39.27	38.69	3,743,100
Mar 19, 2024	38.95	39.25	38.70	39.16	38.58	2,733,300
Mar 18, 2024	38.94	38.94	38.55	38.77	38.20	5,816,300
Mar 15, 2024	38.59	38.95	38.56	38.72	38.15	6,363,100
Mar 14, 2024	38.99	39.00	38.34	38.66	38.09	3,445,400
Mar 13, 2024	39.00	39.24	38.81	39.02	38.44	2,622,500
Mar 12, 2024	39.21	39.30	38.84	39.02	38.44	2,583,600
Mar 11, 2024	39.27	39.50	39.01	39.12	38.54	2,894,800
Mar 08, 2024	40.18	40.30	39.35	39.38	38.80	2,449,800
Mar 07, 2024	39.40	40.30	39.25	40.25	39.66	1,718,800
Mar 06, 2024	39.25	39.44	39.09	39.27	38.69	1,293,400
Mar 05, 2024	39.24	39.46	39.04	39.13	38.55	2,921,200
Mar 04, 2024	38.97	39.42	38.97	39.19	38.61	915,000
Mar 01, 2024	39.23	39.55	39.08	39.18	38.60	1,350,300
Feb 29, 2024	39.06	39.51	38.87	39.21	38.63	6,576,300
Feb 28, 2024	38.85	39.18	38.74	38.91	38.34	479,100
Feb 27, 2024	39.02	39.34	38.64	38.94	38.37	658,800
Feb 26, 2024	39.82	39.99	39.02	39.02	38.44	1,370,000
Feb 23, 2024	39.75	40.08	39.71	39.90	39.31	1,320,600
Feb 22, 2024	39.34	39.64	39.22	39.61	39.03	1,458,100
Feb 21, 2024	38.62	39.17	38.55	39.11	38.53	2,618,000
Feb 20, 2024	37.99	38.68	37.99	38.67	38.10	2,534,200
Feb 16, 2024	38.15	38.48	38.15	38.32	37.75	988,000
Feb 15, 2024	38.01	38.61	37.88	38.12	37.56	1,428,500
Feb 14, 2024	37.80	38.14	37.80	37.98	37.42	1,305,100
Feb 13, 2024	38.10	38.25	37.27	37.73	37.17	1,940,700
Feb 12, 2024	38.39	38.83	38.39	38.46	37.89	745,700
Feb 09, 2024	38.65	38.68	38.37	38.49	37.92	785,000
Feb 08, 2024	39.10	39.12	38.49	38.71	38.14	1,614,900
Feb 07, 2024	39.13	39.44	39.06	39.17	38.59	742,300
Feb 06, 2024	38.77	39.32	38.64	39.11	38.53	932,700
Feb 05, 2024	38.98	39.02	38.64	38.76	38.19	661,800
Feb 02, 2024	39.11	39.23	38.75	39.05	38.47	838,900
Feb 01, 2024	39.19	39.24	38.43	39.12	38.54	1,164,600
Jan 31, 2024	39.43	39.50	39.11	39.19	38.61	1,834,000
Jan 30, 2024	39.27	39.72	39.11	39.48	38.90	2,916,600
Jan 29, 2024	39.63	39.70	39.32	39.46	38.88	473,900
Jan 26, 2024	39.48	39.74	39.36	39.69	39.10	885,700
Jan 25, 2024	39.61	39.73	39.35	39.41	38.83	2,136,200
Jan 24, 2024	39.27	39.59	39.27	39.50	38.92	1,941,600
Jan 23, 2024	39.15	39.29	38.94	39.11	38.53	1,426,500
Jan 22, 2024	38.49	39.13	38.43	39.08	38.50	3,717,600
Jan 19, 2024	37.87	38.31	37.68	38.26	37.70	1,433,600
Jan 18, 2024	37.22	37.83	37.13	37.77	37.21	4,211,000
Jan 17, 2024	37.42	37.44	36.86	37.17	36.62	5,477,100
Jan 16, 2024	37.22	37.66	37.10	37.64	37.08	4,812,600
Jan 15, 2024	37.49	37.49	37.13	37.34	36.79	2,396,200
Jan 12, 2024	37.64	38.03	37.49	37.52	36.97	2,364,100
Jan 11, 2024	38.40	38.40	37.60	37.67	37.11	2,632,200
Jan 10, 2024	38.22	38.45	38.17	38.39	37.82	5,439,800
Jan 09, 2024	38.27	38.47	37.96	38.25	37.69	1,803,300
Jan 08, 2024	38.07	38.43	38.07	38.42	37.85	3,305,500
Jan 05, 2024	37.82	38.30	37.65	38.12	37.56	2,304,100
Jan 04, 2024	37.83	38.03	37.70	37.98	37.42	3,078,900
Jan 03, 2024	37.85	37.85	37.55	37.60	37.04	1,612,300
Jan 02, 2024	37.63	38.00	37.60	37.96	37.40	5,996,200
Dec 29, 2023	37.98	37.98	37.70	37.89	37.33	3,560,200
Dec 28, 2023	37.50	37.87	37.50	37.69	37.13	6,390,400
Dec 28, 2023	0.525 Dividend
Dec 27, 2023	37.63	38.26	37.63	38.00	36.92	3,026,300
Dec 22, 2023	37.52	37.75	37.49	37.59	36.52	2,756,600
Dec 21, 2023	37.65	37.96	37.34	37.53	36.47	8,631,100
Dec 20, 2023	37.65	38.04	37.43	37.46	36.40	4,074,100
Dec 19, 2023	37.77	37.94	37.61	37.68	36.61	2,443,500
Dec 18, 2023	38.07	38.18	37.57	37.73	36.66	2,977,700
Dec 15, 2023	38.63	38.63	37.80	37.99	36.91	6,657,700
Dec 14, 2023	38.48	38.55	38.19	38.37	37.28	3,740,000
Dec 13, 2023	37.96	38.37	37.71	38.37	37.28	2,282,200
Dec 12, 2023	37.80	38.07	37.71	37.99	36.91	1,746,400
Dec 11, 2023	38.25	38.30	37.74	37.77	36.70	5,160,000
Dec 08, 2023	37.99	38.25	37.93	38.17	37.09	2,612,100
Dec 07, 2023	38.26	38.39	37.94	38.00	36.92	1,889,900
Dec 06, 2023	38.20	38.45	38.03	38.20	37.12	2,935,000
Dec 05, 2023	37.88	38.03	37.71	37.95	36.87	2,376,000
Dec 04, 2023	37.71	38.16	37.64	37.92	36.84	2,801,600
Dec 01, 2023	37.46	37.86	37.39	37.73	36.66	2,812,800
Nov 30, 2023	37.41	37.65	37.22	37.55	36.48	3,195,900
Nov 29, 2023	37.59	37.74	37.26	37.33	36.27	1,399,600
Nov 28, 2023	37.14	37.48	37.10	37.44	36.38	2,071,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7249-0.0015(-0.21%)

CRUDE OIL85.58+2.85(+3.44%)

Bitcoin CAD83,014.97-1,873.20(-2.21%)

Power Corporation of Canada (POW.TO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7249
-0.0015(-0.21%)

CRUDE OIL
85.58
+2.85(+3.44%)

Bitcoin CAD
83,014.97
-1,873.20(-2.21%)