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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.05	25.13	25.13	25.13	25.05	7,600
September 25, 2025	25.06	25.06	25.06	25.07	25.04	6,600
September 24, 2025	25.24	25.05	25.05	25.24	25	6,550
September 23, 2025	25.27	25.33	24.97	25.36	25.25	7,800
September 22, 2025	25.24	25.32	24.96	25.38	25.24	2,400
September 19, 2025	25.42	25.25	25.25	25.42	25.23	1,350
September 18, 2025	25.4	25.28	25.28	25.4	25.28	7,460
September 17, 2025	25.4	25.39	25.39	25.4	25.35	5,100
September 16, 2025	25.3	25.33	25.33	25.37	25.3	5,100
September 15, 2025	25.4	25.31	25.31	25.4	25.29	22,156
September 12, 2025	25.34	25.39	25.39	25.39	25.34	1,100
September 11, 2025	25.35	25.34	25.34	25.35	25.34	3,700
September 10, 2025	25.3	25.34	25.34	25.39	25.3	3,821
September 09, 2025	25.33	25.33	25.33	25.33	25.33	200
September 08, 2025	25.35	25.26	25.26	25.35	25.26	13,700
September 05, 2025	25.32	25.32	25.32	25.32	25.32	300
September 04, 2025	25.21	25.24	25.24	25.24	25.2	2,631
September 03, 2025	25.25	25.31	25.31	25.36	25.25	4,300
September 02, 2025	25.21	25.2	25.2	25.25	25.2	2,400
August 29, 2025	25.29	25.23	25.23	25.29	25.23	1,800
August 28, 2025	25.21	25.23	25.23	25.23	25.2	2,400
August 27, 2025	25.23	25.2	25.2	25.25	25.2	1,456
August 26, 2025	25.22	25.22	25.22	25.24	25.22	1,952
August 25, 2025	25.21	25.3	25.3	25.3	25.21	3,071
August 22, 2025	25.26	25.24	25.24	25.26	25.24	500
August 21, 2025	25.11	25.15	25.15	25.15	25.11	1,450
August 20, 2025	25.25	25.25	25.25	25.25	25.25	949
August 19, 2025	25.23	25.25	25.25	25.25	25.23	2,000
August 18, 2025	25.22	25.22	25.22	25.22	25.22	200
August 15, 2025	25.23	25.21	25.21	25.23	25.21	2,450
August 14, 2025	25.26	25.2	25.2	25.29	25.19	2,619
August 13, 2025	25.26	25.25	25.25	25.27	25.25	2,100
August 12, 2025	25.23	25.27	25.27	25.3	25.23	2,415
August 11, 2025	25.2	25.23	25.23	25.25	25.2	4,348
August 08, 2025	25	25.21	25.21	25.24	25	5,100
August 07, 2025	25.17	25.18	25.18	25.21	25.15	4,364
August 06, 2025	25.26	25.15	25.15	25.26	25.13	3,500
August 05, 2025	25	25.2	25.2	25.2	25	17,497
August 01, 2025	25.07	25	25	25.18	25	13,500
July 31, 2025	25.1	25.27	25.27	25.27	25.1	5,400
July 30, 2025	25	25.19	25.19	25.19	25	2,853
July 29, 2025	24.98	25	25	25	24.83	910
July 28, 2025	24.94	24.94	24.94	24.94	24.94	500
July 25, 2025	24.9	24.93	24.93	24.95	24.89	5,599
July 24, 2025	24.93	24.9	24.9	24.93	24.9	700
July 23, 2025	24.87	24.87	24.87	24.87	24.87	100
July 22, 2025	24.86	24.86	24.86	24.9	24.86	6,385
July 21, 2025	24.92	24.9	24.9	24.92	24.8	1,900
July 18, 2025	24.82	24.85	24.85	24.85	24.76	4,411
July 17, 2025	24.77	24.77	24.77	24.77	24.77	600
July 16, 2025	24.79	24.71	24.71	24.82	24.71	1,420
July 15, 2025	24.8	24.8	24.8	24.8	24.65	2,500
July 14, 2025	24.75	24.7	24.7	24.75	24.69	4,000
July 11, 2025	24.8	24.75	24.75	24.8	24.75	4,510
July 10, 2025	24.72	24.8	24.8	24.8	24.72	1,809
July 09, 2025	24.61	24.77	24.77	24.77	24.61	1,850
July 08, 2025	24.62	24.67	24.67	24.79	24.62	5,801
July 07, 2025	24.75	24.73	24.73	24.75	24.73	3,032
July 04, 2025	24.71	24.72	24.72	24.76	24.71	1,423
July 03, 2025	24.7	24.69	24.69	24.71	24.69	2,122

Power Corporation of Canada (POW-PC.TO) TSX