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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.96	65.99	65.99	66.41	65.88	1.01M
February 19, 2026	65.69	65.92	65.92	66.28	65.08	3.94M
February 18, 2026	65.16	65.68	65.68	65.8	64.29	1.53M
February 17, 2026	64.65	65.26	65.26	65.27	64.45	2.12M
February 13, 2026	63.75	64.66	64.66	65.1	63.63	1.34M
February 12, 2026	63.65	63.93	63.93	64.22	63.35	1.77M
February 11, 2026	64.94	63.44	63.44	65.24	63.42	1.49M
February 10, 2026	65.13	65.03	65.03	65.6	64.88	1.61M
February 09, 2026	64.6	65.23	65.23	65.28	64.01	2.9M
February 06, 2026	66.41	64.5	64.5	66.73	64.23	2.91M
February 05, 2026	65.12	66.3	66.3	66.54	65	2.23M
February 04, 2026	68.15	65	65	68.34	64.27	6.26M
February 03, 2026	69.34	68.04	68.04	69.34	67.9	1.45M
February 02, 2026	68.86	69.18	69.18	69.82	68.82	2.44M
January 30, 2026	68.55	68.67	68.67	68.87	68.33	2.61M
January 29, 2026	69.15	68.72	68.72	70	68.69	3.96M
January 28, 2026	69.62	69.21	69.21	69.85	69.05	1.91M
January 27, 2026	69.91	69.63	69.63	70.78	69.5	1.29M
January 26, 2026	69.97	69.87	69.87	70.48	69.58	3.06M
January 23, 2026	70.77	69.97	69.97	70.77	69.44	1.8M
January 22, 2026	71.62	70.75	70.75	71.94	70.55	1.87M
January 21, 2026	71.52	71.51	71.51	71.86	71.1	1.79M
January 20, 2026	71.34	71.44	71.44	72.04	71	2.73M
January 19, 2026	72.01	71.51	71.51	72.11	71	829,829
January 16, 2026	72.47	72.19	72.19	73.03	72.16	1.1M
January 15, 2026	72.64	72.51	72.51	73.15	72.21	821,200
January 14, 2026	71.44	72.71	72.71	73.06	71.44	1.25M
January 13, 2026	73.47	71.46	71.46	73.47	71.28	3.06M
January 12, 2026	72.34	73.49	73.49	73.51	72.23	3.04M
January 09, 2026	72.41	72.41	72.41	72.84	72.3	1.15M
January 08, 2026	73.75	72.42	72.42	74.15	72.3	2.05M
January 07, 2026	73.77	73.84	73.84	74.5	73.42	1.27M
January 06, 2026	73.42	74.05	74.05	74.13	72.85	3.08M
January 05, 2026	71.8	73.53	73.53	74.2	71.7	2.12M
January 02, 2026	72.75	71.93	71.93	73.28	71.68	1.62M
December 31, 2025	72.76	72.95	72.95	73.07	72.59	689,586
December 30, 2025	73.44	73.36	72.75	73.56	73.07	2.06M
December 29, 2025	73.14	73.38	73.38	73.66	73.08	3.29M
December 23, 2025	73.47	73.06	73.06	73.98	73	1.18M
December 22, 2025	72.5	73.58	73.58	73.86	72	1.67M
December 19, 2025	73.15	72.42	72.42	73.25	72.1	5.01M
December 18, 2025	72.25	72.9	72.9	73.01	72.22	968,175
December 17, 2025	73.01	72.11	72.11	73.14	71.53	2.72M
December 16, 2025	74.02	72.88	72.88	74.42	72.75	1.9M
December 15, 2025	73.14	74.01	74.01	74.91	73.14	1.12M
December 12, 2025	73.26	73.12	73.12	73.31	72.79	1.54M
December 11, 2025	72.3	72.89	72.89	73.2	72.07	2.04M
December 10, 2025	71.33	72.32	72.32	72.36	71.33	1.93M
December 09, 2025	70.7	71.4	71.4	71.4	70.66	2.15M
December 08, 2025	70.36	70.7	70.7	70.72	69.77	2.21M
December 05, 2025	70.25	70.51	70.51	70.51	69.66	795,700
December 04, 2025	70.19	70.22	70.22	71.05	70.13	1.34M
December 03, 2025	70.41	70.15	70.15	70.74	69.92	1.52M
December 02, 2025	71.2	70.43	70.43	71.2	69.89	2.46M
December 01, 2025	71.11	71.2	71.2	71.46	70.49	1.17M
November 28, 2025	71.97	71.15	71.15	71.98	70.9	1.21M
November 27, 2025	72.19	71.91	71.91	72.31	71.91	361,400
November 26, 2025	72	72.15	72.15	72.44	71.5	985,423
November 25, 2025	70.97	72.03	72.03	72.49	70.94	1.94M
November 24, 2025	70.3	70.75	70.75	70.97	70.26	3.7M

Power Corporation of Canada (POW.TO) TSX