Power Corporation of Canada (POW.TO) TSX
66.25
+1.61(+2.49%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
66.25
+1.61(+2.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 65.05 | 66.25 | 66.25 | 66.35 | 64.72 | 2.92M |
| March 12, 2026 | 64.59 | 64.64 | 64.64 | 64.83 | 64.19 | 1.84M |
| March 11, 2026 | 65.59 | 64.99 | 64.99 | 66.16 | 64.93 | 3.17M |
| March 10, 2026 | 65.36 | 65.7 | 65.7 | 66.65 | 65.25 | 1.03M |
| March 09, 2026 | 65.1 | 65.25 | 65.25 | 65.37 | 63.61 | 4M |
| March 06, 2026 | 66.77 | 65.95 | 65.95 | 66.78 | 65.5 | 3.46M |
| March 05, 2026 | 67.53 | 67.3 | 67.3 | 67.66 | 67.01 | 1.96M |
| March 04, 2026 | 67.38 | 67.75 | 67.75 | 67.96 | 67.07 | 1.13M |
| March 03, 2026 | 67.14 | 67.32 | 67.32 | 67.53 | 66.6 | 2.64M |
| March 02, 2026 | 67.43 | 68.28 | 68.28 | 68.28 | 24.95 | 1.4M |
| February 27, 2026 | 68.48 | 68.52 | 68.52 | 69.22 | 68.3 | 3.47M |
| February 26, 2026 | 68.03 | 68.76 | 68.76 | 69.05 | 68 | 1.7M |
| February 25, 2026 | 67.26 | 67.84 | 67.84 | 67.95 | 66.61 | 1.74M |
| February 24, 2026 | 66.8 | 67.16 | 67.16 | 67.18 | 65.88 | 1.38M |
| February 23, 2026 | 66 | 66.89 | 66.89 | 66.94 | 65.8 | 1.24M |
| February 20, 2026 | 65.96 | 65.99 | 0 | 66.41 | 65.88 | 1.01M |
| February 19, 2026 | 65.69 | 65.92 | 0 | 66.28 | 65.08 | 3.94M |
| February 18, 2026 | 65.16 | 65.68 | 0 | 65.8 | 64.29 | 1.53M |
| February 17, 2026 | 64.65 | 65.26 | 0 | 65.27 | 64.45 | 2.12M |
| February 13, 2026 | 63.75 | 64.66 | 0 | 65.1 | 63.63 | 1.34M |
| February 12, 2026 | 63.65 | 63.93 | 0 | 64.22 | 63.35 | 1.77M |
| February 11, 2026 | 64.94 | 63.44 | 0 | 65.24 | 63.42 | 1.49M |
| February 10, 2026 | 65.13 | 65.03 | 0 | 65.6 | 64.88 | 1.61M |
| February 09, 2026 | 64.6 | 65.23 | 0 | 65.28 | 64.01 | 2.9M |
| February 06, 2026 | 66.41 | 64.5 | 0 | 66.73 | 64.23 | 2.91M |
| February 05, 2026 | 65.12 | 66.3 | 0 | 66.54 | 65 | 2.23M |
| February 04, 2026 | 68.15 | 65 | 0 | 68.34 | 64.27 | 6.26M |
| February 03, 2026 | 69.34 | 68.04 | 0 | 69.34 | 67.9 | 1.45M |
| February 02, 2026 | 68.86 | 69.18 | 0 | 69.82 | 68.82 | 2.44M |
| January 30, 2026 | 68.55 | 68.67 | 0 | 68.87 | 68.33 | 2.61M |
| January 29, 2026 | 69.15 | 68.72 | 0 | 70 | 68.69 | 3.96M |
| January 28, 2026 | 69.62 | 69.21 | 0 | 69.85 | 69.05 | 1.91M |
| January 27, 2026 | 69.91 | 69.63 | 0 | 70.78 | 69.5 | 1.29M |
| January 26, 2026 | 69.97 | 69.87 | 0 | 70.48 | 69.58 | 3.06M |
| January 23, 2026 | 70.77 | 69.97 | 0 | 70.77 | 69.44 | 1.8M |
| January 22, 2026 | 71.62 | 70.75 | 0 | 71.94 | 70.55 | 1.87M |
| January 21, 2026 | 71.52 | 71.51 | 0 | 71.86 | 71.1 | 1.79M |
| January 20, 2026 | 71.34 | 71.44 | 0 | 72.04 | 71 | 2.73M |
| January 19, 2026 | 72.01 | 71.51 | 0 | 72.11 | 71 | 829,829 |
| January 16, 2026 | 72.47 | 72.19 | 0 | 73.03 | 72.16 | 1.1M |
| January 15, 2026 | 72.64 | 72.51 | 0 | 73.15 | 72.21 | 821,200 |
| January 14, 2026 | 71.44 | 72.71 | 0 | 73.06 | 71.44 | 1.25M |
| January 13, 2026 | 73.47 | 71.46 | 0 | 73.47 | 71.28 | 3.06M |
| January 12, 2026 | 72.34 | 73.49 | 0 | 73.51 | 72.23 | 3.04M |
| January 09, 2026 | 72.41 | 72.41 | 0 | 72.84 | 72.3 | 1.18M |
| January 08, 2026 | 73.75 | 72.42 | 0 | 74.15 | 72.3 | 2.05M |
| January 07, 2026 | 73.77 | 73.84 | 0 | 74.5 | 73.42 | 1.27M |
| January 06, 2026 | 73.42 | 74.05 | 0 | 74.13 | 72.85 | 3.18M |
| January 05, 2026 | 71.8 | 73.53 | 0 | 74.2 | 71.7 | 2.12M |
| January 02, 2026 | 72.75 | 71.93 | 0 | 73.28 | 71.68 | 1.62M |
| December 31, 2025 | 72.76 | 72.95 | 0 | 73.07 | 72.59 | 742,400 |
| December 30, 2025 | 73.44 | 73.36 | 0 | 73.56 | 73.07 | 2.06M |
| December 29, 2025 | 73.14 | 73.38 | 0 | 73.66 | 73.08 | 3.29M |
| December 24, 2025 | 73.01 | 73.46 | 0 | 74.04 | 73.01 | 1.84M |
| December 23, 2025 | 73.47 | 73.06 | 0 | 73.98 | 73 | 1.18M |
| December 22, 2025 | 72.5 | 73.58 | 0 | 73.86 | 72 | 1.67M |
| December 19, 2025 | 73.15 | 72.42 | 0 | 73.25 | 72.1 | 5.01M |
| December 18, 2025 | 72.25 | 72.9 | 0 | 73.01 | 72.22 | 968,800 |
| December 17, 2025 | 73.01 | 72.11 | 0 | 73.14 | 71.53 | 2.79M |
| December 16, 2025 | 74.02 | 72.88 | 0 | 74.42 | 72.75 | 1.9M |