Toronto - Delayed Quote CAD

Power Corporation of Canada (POW-PA.TO)

23.80
+0.14
+(0.59%)
At close: May 15 at 9:30:01 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202523.8023.8023.8023.8023.80300
May 14, 202523.8523.8523.6623.6623.66700
May 13, 202523.5923.7623.5923.6823.681,640
May 12, 202523.5523.5923.5523.5823.58300
May 9, 202523.4923.5823.4923.5423.541,406
May 8, 202523.3823.4123.3823.4023.40700
May 7, 202523.2123.2723.2123.2723.27661
May 6, 202523.1623.2023.1623.2023.201,200
May 5, 202523.1823.1823.0823.0823.083,600
May 2, 202523.2023.2823.1023.1023.105,500
May 1, 202523.2623.2623.0723.1523.156,121
Apr 30, 202522.8822.9122.8522.8522.855,600
Apr 29, 202522.9022.9522.9022.9022.901,900
Apr 28, 202522.9122.9122.8622.8622.861,300
Apr 25, 202523.1823.1822.9022.9022.90800
Apr 24, 202523.2923.2923.0023.0023.003,250
Apr 23, 202523.1723.1722.9523.0323.034,300
Apr 22, 202523.0123.0123.0023.0023.001,100
Apr 21, 202523.0023.0023.0023.0023.00200
Apr 17, 202523.2523.2522.9722.9722.974,498
Apr 16, 202523.2523.2523.2523.2523.25109
Apr 15, 202522.7222.7222.7222.7222.72200
Apr 14, 202522.7322.9022.6622.8022.805,426
Apr 11, 202522.3422.4022.3122.4022.404,600
Apr 10, 202523.0123.0122.3022.3122.3111,968
Apr 9, 202522.6022.6322.2022.6322.635,750
Apr 8, 202522.6223.1422.6122.9522.955,700
Apr 7, 202523.0423.0422.6722.7122.713,450
Apr 4, 202523.5323.5323.1023.1023.102,200
Apr 3, 202523.6523.6523.6523.6523.65600
Apr 2, 202523.7823.7823.7323.7323.732,700
Apr 1, 202523.6623.7923.6623.7323.735,366
Mar 31, 202523.6023.7923.6023.7923.794,252
Mar 28, 202523.6523.6523.6523.6523.65200
Mar 27, 2025 0.35 Dividend
Mar 27, 202523.8823.8823.7023.7523.754,732
Mar 26, 202523.9023.9823.9023.9823.63500
Mar 25, 202523.9023.9923.8523.8523.507,123
Mar 24, 202523.9923.9923.8523.9023.5532,100
Mar 21, 202523.8623.8623.8023.8423.496,500
Mar 20, 202524.0024.0023.8923.8923.541,100
Mar 19, 202523.8923.9023.8423.8523.505,981
Mar 18, 202523.8523.8523.8223.8223.4711,974
Mar 17, 202523.9123.9323.8623.9023.559,120
Mar 14, 202523.9923.9923.9723.9723.623,300
Mar 13, 202524.0124.1424.0024.0023.651,521
Mar 12, 202524.0024.0024.0024.0023.65-
Mar 11, 202524.0024.0024.0024.0023.65-
Mar 10, 202524.0124.0124.0024.0023.65500
Mar 7, 202524.1024.1024.1024.1023.75-
Mar 6, 202524.0924.1024.0924.1023.752,100
Mar 5, 202524.3524.3524.3524.3523.99-
Mar 4, 202524.3524.3524.3524.3523.99163
Mar 3, 202524.0024.2824.0024.2823.93919
Feb 28, 202523.9524.0023.9524.0023.651,960
Feb 27, 202523.8023.9323.8023.9323.581,130
Feb 26, 202523.9023.9823.8323.8323.482,700
Feb 25, 202523.8023.9523.8023.9523.601,605
Feb 24, 202523.9223.9223.9223.9223.57-
Feb 21, 202523.9323.9323.9223.9223.57416
Feb 20, 202524.0024.0223.9924.0023.651,600
Feb 19, 202523.6923.6923.6923.6923.341,700
Feb 18, 202523.6823.8123.6823.8123.46400
Feb 14, 202523.7423.8323.7423.8023.452,528
Feb 13, 202523.6123.7423.6123.7023.352,985
Feb 12, 202523.7023.7423.7023.7023.353,868
Feb 11, 202523.9923.9923.8123.8223.473,600
Feb 10, 202523.8223.8523.7823.8023.452,848
Feb 7, 202523.8423.8523.8223.8223.4725,684
Feb 6, 202523.7623.7623.7623.7623.41-
Feb 5, 202523.9923.9923.7423.7623.411,400
Feb 4, 202523.7523.7523.6523.7123.36822
Feb 3, 202523.7023.7023.6323.6323.292,300
Jan 31, 202523.4823.7523.4823.7523.402,914
Jan 30, 202523.7323.7323.5723.6623.312,500
Jan 29, 202523.5023.7023.5023.6023.262,107
Jan 28, 202523.5423.7523.5423.7523.405,625
Jan 27, 202523.6023.7023.6023.7023.353,500
Jan 24, 202523.7223.7223.6523.6723.322,600
Jan 23, 202523.6823.6823.6823.6823.33-
Jan 22, 202523.6923.6923.6823.6823.331,500
Jan 21, 202523.7023.7523.6323.6323.294,425
Jan 20, 202523.5923.6223.5823.6223.281,300
Jan 17, 202523.6023.6923.5823.5823.247,584
Jan 16, 202523.4923.5523.4523.5523.2110,103
Jan 15, 202523.4223.4923.4223.4923.1512,800
Jan 14, 202523.4023.5023.3923.4223.087,034
Jan 13, 202523.3723.4023.3523.3523.012,900
Jan 10, 202523.2423.2923.2423.2622.924,800
Jan 9, 202523.2023.3123.2023.2422.9013,137
Jan 8, 202523.3623.3623.3023.3022.962,728
Jan 7, 202523.4523.4523.3423.4023.062,000
Jan 6, 202523.4023.4023.4023.4023.06350
Jan 3, 202523.1523.2023.1423.2022.862,800
Jan 2, 202523.3423.3423.3423.3423.00200
Dec 31, 202422.7623.1522.7623.1522.813,882
Dec 30, 202423.0023.0022.8522.9522.621,250
Dec 27, 202423.0123.0122.9522.9522.624,157
Dec 24, 2024 0.35 Dividend
Dec 24, 202423.0123.1623.0123.1322.792,460
Dec 23, 202423.1923.1923.1923.1922.51-
Dec 20, 202423.2023.2023.0323.1922.512,200
Dec 19, 202423.2523.2523.2023.2022.521,762
Dec 18, 202423.5923.5923.4023.4022.714,213
Dec 17, 202423.7123.7123.5623.5622.872,900
Dec 16, 202423.6423.6823.6223.6822.984,600
Dec 13, 202423.6823.6823.5923.5922.898,938
Dec 12, 202423.5623.5623.5623.5622.87205
Dec 11, 202423.4323.4623.4023.4422.752,600
Dec 10, 202423.2523.2923.2523.2822.593,900
Dec 9, 202422.8923.1922.8423.1922.518,700
Dec 6, 202422.8122.9122.8122.9122.233,025
Dec 5, 202422.9122.9122.7922.8322.151,450
Dec 4, 202422.8922.8922.8922.8922.22500
Dec 3, 202422.7222.9322.7222.8022.131,418
Dec 2, 202422.9322.9322.9022.9022.233,900
Nov 29, 202422.9423.0222.9322.9322.257,159
Nov 28, 202422.7222.9522.7222.9522.275,400
Nov 27, 202422.7222.8322.7222.8022.13106,068
Nov 26, 202422.9522.9722.8922.8922.22800
Nov 25, 202422.8022.9522.8022.9522.273,629
Nov 22, 202422.6722.7122.6322.6621.994,686
Nov 21, 202422.7422.7422.6222.6621.993,103
Nov 20, 202422.7522.7922.7522.7922.121,000
Nov 19, 202422.7722.7822.7522.7522.082,300
Nov 18, 202422.8822.8822.7622.7622.09200
Nov 15, 202422.8022.8322.7322.8322.161,360
Nov 14, 202422.8922.9022.8522.8522.182,200
Nov 13, 202422.9522.9522.9522.9522.27290
Nov 12, 202422.7822.7922.7822.7822.111,336
Nov 11, 202422.6922.8022.6322.8022.133,201
Nov 8, 202422.5722.7822.5722.6722.001,742
Nov 7, 202423.1023.1022.6822.7722.102,425
Nov 6, 202423.0923.0922.6622.8422.174,300
Nov 5, 202423.2323.3023.1023.1122.431,550
Nov 4, 202423.1923.1923.1423.1422.46825
Nov 1, 202423.0323.1823.0323.1822.502,250
Oct 31, 202423.2423.2523.0523.0522.372,400
Oct 30, 202423.2623.2623.0723.0722.392,288
Oct 29, 202423.3923.3923.2523.2522.563,500
Oct 28, 202423.5723.5723.3623.3622.679,528
Oct 25, 202423.3623.3623.3623.3622.67250
Oct 24, 202423.5023.5523.3823.4022.712,200
Oct 23, 202423.6423.6423.3323.3322.645,163
Oct 22, 202423.5223.6423.5223.6422.945,101
Oct 21, 202423.5223.6623.5223.5522.861,365
Oct 18, 202423.6423.6923.6023.6922.992,363
Oct 17, 202423.5723.5723.5323.5322.841,002
Oct 16, 202423.5023.5023.5023.5022.81387
Oct 15, 202423.4223.5023.4223.5022.812,849
Oct 11, 202423.5023.5523.5023.5522.865,313
Oct 10, 202423.4723.4723.4723.4722.78100
Oct 9, 202423.6023.6723.6023.6622.962,533
Oct 8, 202423.6323.6323.6323.6322.93700
Oct 7, 202423.6823.6823.6723.6722.97250
Oct 4, 202423.6123.6623.5523.6522.952,000
Oct 3, 202423.6623.6623.6023.6022.903,050
Oct 2, 202423.7623.7623.7523.7523.05300
Oct 1, 202423.7223.7323.7223.7323.03900
Sep 30, 202423.7523.7523.7223.7223.021,400
Sep 27, 202423.7023.7023.7023.7023.00310
Sep 26, 202423.5923.7623.5823.7523.056,658
Sep 25, 202423.6523.6523.5723.5722.88500
Sep 24, 2024 0.35 Dividend
Sep 24, 202423.7523.7523.6223.6222.924,100
Sep 23, 202423.7623.9023.7623.9022.864,663
Sep 20, 202423.7723.9023.7723.9022.862,200
Sep 19, 202423.7023.8923.7023.8922.85600
Sep 18, 202423.7223.7223.7123.7122.67200
Sep 17, 202423.7223.8523.7223.7222.681,300
Sep 16, 202423.7623.8623.7623.8622.822,000
Sep 13, 202423.6523.7823.5623.7322.692,500
Sep 12, 202423.5223.5523.5223.5522.52600
Sep 11, 202423.4323.6123.4323.5722.541,800
Sep 10, 202423.4123.8523.4123.8522.811,200
Sep 9, 202423.6023.6623.6023.6622.631,100
Sep 6, 202423.4023.6923.4023.5722.541,100
Sep 5, 202423.4823.7223.4823.7222.681,500
Sep 4, 202423.3623.3623.1123.2522.234,525
Sep 3, 202423.4623.4623.3123.3622.34500
Aug 30, 202423.3123.4723.3123.4722.441,282
Aug 29, 202423.3223.4523.3223.4522.43600
Aug 28, 202423.2723.3523.2723.3522.331,972
Aug 27, 202423.2623.2923.2623.2922.27600
Aug 26, 202423.1723.4223.1723.2522.232,586
Aug 23, 202423.2023.4223.1123.4222.408,434
Aug 22, 202423.2223.2223.1123.2122.201,320
Aug 21, 202423.1123.1123.1023.1122.10500
Aug 20, 202423.2523.2523.1123.1122.101,300
Aug 19, 202423.2523.2523.1123.1122.10700
Aug 16, 202423.0223.1022.9523.1022.092,820
Aug 15, 202423.0523.0522.9122.9121.912,100
Aug 14, 202422.7123.0422.7122.9021.90800
Aug 13, 202422.7822.7822.7822.7821.78-
Aug 12, 202422.7822.7822.7822.7821.78100
Aug 9, 202423.0523.0522.9822.9821.981,158
Aug 8, 202423.0423.0423.0423.0422.03410
Aug 7, 202422.7422.8022.7122.7921.794,115
Aug 6, 202422.8622.8622.5022.7021.713,799
Aug 2, 202422.5522.8622.5522.8621.867,200
Aug 1, 202423.1523.1522.6222.6221.631,800
Jul 31, 202422.6122.7122.3922.6321.6415,542
Jul 30, 202422.8022.8022.5722.5721.581,100
Jul 29, 202422.6522.7822.6322.6321.642,905
Jul 26, 202422.4922.6922.4922.5921.605,983
Jul 25, 202422.3922.4622.3722.4121.433,615
Jul 24, 202422.2022.3722.1922.3721.394,700
Jul 23, 202422.1522.2022.1422.1721.207,520
Jul 22, 202421.9622.1221.9522.1221.152,005
Jul 19, 202421.9521.9521.9021.9020.942,038
Jul 18, 202421.9021.9121.8821.9120.951,100
Jul 17, 202421.7521.9921.7521.9921.03700
Jul 16, 202421.8922.0021.8622.0021.042,700
Jul 15, 202421.8821.8821.6821.6820.731,220
Jul 12, 202421.9321.9321.7721.8920.931,728
Jul 11, 202421.6721.8921.6721.8920.934,660
Jul 10, 202421.6021.6521.6021.6520.705,609
Jul 9, 202421.6221.6221.6221.6220.68-
Jul 8, 202421.3821.6221.3821.6220.683,046
Jul 5, 202421.7721.7721.5421.5520.612,200
Jul 4, 202421.2821.6221.2721.6220.681,700
Jul 3, 202421.2121.4021.2121.3920.46700
Jul 2, 202421.1621.3021.1621.3020.371,302
Jun 28, 202421.1721.3921.1721.3920.466,001
Jun 27, 202421.0021.1321.0021.1320.211,950
Jun 26, 202420.9121.1420.9120.9220.01700
Jun 25, 202421.2021.2020.8920.9220.013,419
Jun 24, 202420.7321.0920.7321.0920.175,100
Jun 21, 2024 0.35 Dividend
Jun 21, 202421.1621.1621.0021.0020.082,200
Jun 20, 202421.5121.5121.0121.2419.986,338
Jun 19, 202421.1521.2121.1121.2119.955,400
Jun 18, 202421.2121.2121.1121.1319.873,242
Jun 17, 202421.3121.3121.1121.1519.895,797
Jun 14, 202421.4121.4221.4121.4220.153,300
Jun 13, 202421.6721.6821.4121.4120.1434,295
Jun 12, 202421.7821.7821.7021.7020.411,540
Jun 11, 202421.7921.8021.7921.7920.492,490
Jun 10, 202421.8721.9021.8421.8920.591,000
Jun 7, 202421.9622.1221.8421.8420.545,570
Jun 6, 202422.0422.0421.8521.8820.585,100
Jun 5, 202421.8221.8521.8021.8020.505,300
Jun 4, 202421.7721.7721.7721.7720.48275
Jun 3, 202421.9521.9621.7821.7820.491,300
May 31, 202421.7721.9221.7721.9220.621,483
May 30, 202421.9121.9121.9121.9120.61-
May 29, 202422.0022.0021.9121.9120.612,300
May 28, 202422.0022.0322.0022.0220.713,800
May 27, 202421.6522.0621.6522.0620.757,802
May 24, 202421.9021.9021.8021.8120.513,442
May 23, 202421.8821.8821.8021.8620.5614,235
May 22, 202421.8822.0021.7921.8820.582,870
May 21, 202421.9021.9021.8921.8920.59500
May 17, 202422.2322.2321.8821.8820.58970
May 16, 202421.9422.0021.9422.0020.691,500
May 15, 202421.9621.9921.9021.9920.6878,946