Power Corporation of Canada - POW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.32	57.96	57.96	58.32	57.89	826,700
September 04, 2025	58.41	58.26	58.26	58.69	58.08	1.41M
September 03, 2025	57.81	58.23	58.23	58.5	57.71	1.45M
September 02, 2025	57.31	57.69	57.69	57.98	57.1	1.58M
August 29, 2025	58.07	58.13	58.13	58.35	58.01	2.1M
August 28, 2025	57.74	58.19	58.19	58.26	57.65	1.49M
August 27, 2025	57.93	57.71	57.71	58.01	57.2	2.28M
August 26, 2025	58.09	57.96	57.96	58.23	57.71	1.86M
August 25, 2025	57.74	58.07	58.07	58.17	57.4	1.51M
August 22, 2025	58.04	57.76	57.76	58.18	57.67	1.02M
August 21, 2025	57.55	58.02	58.02	58.43	57.55	2.01M
August 20, 2025	57.71	57.54	57.54	58.03	57.51	1.33M
August 19, 2025	57.61	57.74	57.74	57.89	57.54	895,493
August 18, 2025	57.25	57.67	57.67	57.71	57.2	1.62M
August 15, 2025	57.23	57.42	57.42	57.62	57.18	1.04M
August 14, 2025	56.6	57.28	57.28	57.48	56.6	1.14M
August 13, 2025	57.15	56.59	56.59	57.46	56.55	1.8M
August 12, 2025	56.77	57.06	57.06	57.24	56.66	1.94M
August 11, 2025	57.01	56.66	56.66	57.35	55.73	2.4M
August 08, 2025	58.66	57.6	57.6	59	57.12	1.28M
August 07, 2025	56.82	57.23	57.23	57.32	56.73	1.59M
August 06, 2025	56.4	56.82	56.82	56.93	56.22	1.85M
August 05, 2025	56.18	56.2	56.2	56.98	56.16	2.61M
August 01, 2025	55.69	55.96	55.96	56.12	55.36	2.81M
July 31, 2025	55.79	55.84	55.84	56.18	55.49	1.64M
July 30, 2025	55.45	55.7	55.7	55.82	55.45	1.42M
July 29, 2025	55.42	55.42	55.42	55.75	55.35	992,285
July 28, 2025	55.44	55.35	55.35	55.45	54.77	855,232
July 25, 2025	55.31	55.54	55.54	55.72	55.13	1.21M
July 24, 2025	54.72	55.32	55.32	55.42	54.72	791,582
July 23, 2025	54.79	54.75	54.75	55.37	54.69	683,811
July 22, 2025	54.33	54.53	54.53	54.64	54.2	2.28M
July 21, 2025	54.35	54.17	54.17	54.49	53.73	2.5M
July 18, 2025	53.62	54.3	54.3	54.31	53.62	1.75M
July 17, 2025	53.26	53.44	53.44	53.67	53.1	2.29M
July 16, 2025	53.57	53.5	53.5	53.72	52.97	2.43M
July 15, 2025	53.41	53.49	53.49	53.7	53.22	1.95M
July 14, 2025	53.4	53.42	53.42	53.71	53.27	1.76M
July 11, 2025	52.83	53.39	53.39	53.92	52.61	586,528
July 10, 2025	52.52	53.11	53.11	53.6	52.52	4.16M
July 09, 2025	52.24	52.58	52.58	52.91	52.24	4.78M
July 08, 2025	53	52.13	52.13	53.15	52.06	4.45M
July 07, 2025	52.9	53.19	53.19	53.27	52.87	5M
July 04, 2025	52.51	52.8	52.8	52.87	52.51	1.14M
July 03, 2025	52.46	52.45	52.45	52.75	52.32	1.99M
July 02, 2025	53.41	52.28	52.28	53.64	52.12	2.66M
June 30, 2025	53.31	53.19	53.19	53.71	52.7	2.72M
June 27, 2025	53.46	54.04	53.43	54.18	53.42	4.85M
June 26, 2025	53.9	53.53	52.92	54.15	53.46	4.85M
June 25, 2025	53.8	53.98	53.98	54.09	53.47	4.52M
June 24, 2025	53.97	53.89	53.89	54.2	53.52	1.85M
June 23, 2025	53	53.79	53.79	54	53	5.41M
June 20, 2025	53.09	52.93	52.93	53.14	52.48	4.57M
June 19, 2025	52.69	52.7	52.7	52.8	52.29	440,409
June 18, 2025	52.53	52.55	52.55	53.14	52.51	2.37M
June 17, 2025	53.3	52.39	52.39	53.4	51.96	3.67M
June 16, 2025	52.65	53.44	53.44	53.49	52.55	3.9M
June 13, 2025	52.15	52.29	52.29	52.41	51.88	1.64M
June 12, 2025	51.29	52.07	52.07	52.13	51.25	1.4M
June 11, 2025	51.16	51.39	51.39	52	51.05	2.86M

Power Corporation of Canada (POW.TO) TSX