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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.68	24.71	24.71	24.71	24.68	1,700
June 30, 2025	24.63	24.69	24.69	24.69	24.59	5,536
June 27, 2025	24.58	24.58	24.58	24.58	24.58	670
June 26, 2025	24.42	24.45	24.45	24.45	24.39	2,300
June 25, 2025	24.42	24.42	24.42	24.45	24.42	1,800
June 24, 2025	24.43	24.43	24.43	24.43	24.43	1,600
June 23, 2025	24.58	24.47	24.47	24.58	24.4	6,550
June 20, 2025	24.68	24.65	24.29	24.68	24.65	2,900
June 19, 2025	24.67	24.64	24.28	24.67	24.64	400
June 18, 2025	24.59	24.63	24.27	24.63	24.59	2,200
June 17, 2025	24.71	24.59	24.23	24.71	24.59	3,900
June 16, 2025	24.7	24.69	24.33	24.7	24.69	4,043
June 13, 2025	24.75	24.75	24.75	24.8	24.71	6,500
June 12, 2025	24.74	24.75	24.75	24.75	24.72	1,000
June 11, 2025	24.67	24.72	24.72	24.79	24.67	1,064
June 10, 2025	24.75	24.78	24.78	24.78	24.75	700
June 09, 2025	24.7	24.65	24.65	24.7	24.65	3,300
June 06, 2025	24.66	24.65	24.65	24.66	24.65	1,100
June 05, 2025	24.68	24.68	24.68	24.68	24.68	127
June 04, 2025	24.65	24.71	24.71	24.71	24.65	3,300
June 03, 2025	24.6	24.53	24.53	24.6	24.48	3,050
June 02, 2025	24.38	24.41	24.41	24.41	24.38	700
May 30, 2025	24.34	24.34	24.34	24.34	24.34	100
May 29, 2025	24.32	24.35	24.35	24.35	24.32	3,098

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