Power Corporation of Canada POW
TSX · Canada · Finance
CAD 89.18-0.85 (-0.94%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 89.02 | -1.12% | CAD 90.00 | CAD 90.13 | CAD 87.85 | 271.55K |
| 2026-09-30 | CAD 90.03 | -1.64% | CAD 91.38 | CAD 91.39 | CAD 89.90 | 1.54M |
| 2026-09-29 | CAD 91.53 | -2.05% | CAD 93.34 | CAD 93.42 | CAD 90.31 | 1.44M |
| 2026-09-28 | CAD 93.45 | -0.88% | CAD 94.11 | CAD 94.77 | CAD 93.10 | 2.97M |
| 2026-09-25 | CAD 94.28 | +1.21% | CAD 93.29 | CAD 94.35 | CAD 93.13 | 1.73M |
| 2026-09-24 | CAD 93.15 | +0.11% | CAD 93.10 | CAD 93.35 | CAD 91.88 | 4.96M |
| 2026-09-23 | CAD 93.05 | -0.80% | CAD 93.41 | CAD 94.30 | CAD 92.99 | 2.78M |
| 2026-09-22 | CAD 93.80 | -1.50% | CAD 95.55 | CAD 95.55 | CAD 93.52 | 3.46M |
| 2026-09-21 | CAD 95.23 | +0.71% | CAD 94.95 | CAD 95.69 | CAD 94.50 | 2.38M |
| 2026-09-18 | CAD 94.56 | -0.37% | CAD 94.26 | CAD 94.87 | CAD 93.33 | 4.13M |
| 2026-09-17 | CAD 94.91 | +0.73% | CAD 94.83 | CAD 95.28 | CAD 94.12 | 2.58M |
| 2026-09-16 | CAD 94.22 | +0.82% | CAD 93.50 | CAD 94.70 | CAD 93.35 | 2.19M |
| 2026-09-15 | CAD 93.45 | -0.30% | CAD 93.76 | CAD 93.99 | CAD 92.78 | 1.38M |
| 2026-09-14 | CAD 93.73 | -0.68% | CAD 94.15 | CAD 95.37 | CAD 93.44 | 2.04M |
| 2026-09-11 | CAD 94.37 | +1.47% | CAD 93.39 | CAD 94.44 | CAD 92.27 | 2.15M |
| 2026-09-10 | CAD 93.00 | +0.79% | CAD 92.24 | CAD 93.41 | CAD 92.00 | 1.33M |
| 2026-09-09 | CAD 92.27 | -0.92% | CAD 92.88 | CAD 92.98 | CAD 91.02 | 3.04M |
| 2026-09-08 | CAD 93.13 | -2.26% | CAD 94.37 | CAD 94.74 | CAD 93.06 | 2.68M |
| 2026-09-04 | CAD 95.28 | +1.34% | CAD 94.05 | CAD 95.73 | CAD 94.04 | 1.59M |
| 2026-09-03 | CAD 94.02 | +2.86% | CAD 91.62 | CAD 94.14 | CAD 91.62 | 1.59M |
| 2026-09-02 | CAD 91.41 | +1.29% | CAD 90.50 | CAD 91.80 | CAD 90.35 | 1.36M |
| 2026-09-01 | CAD 90.25 | -1.73% | CAD 91.57 | CAD 92.00 | CAD 89.40 | 1.06M |
| 2026-08-31 | CAD 91.84 | -0.47% | CAD 91.89 | CAD 92.12 | CAD 91.25 | 2.56M |
| 2026-08-28 | CAD 92.27 | +0.16% | CAD 92.28 | CAD 93.14 | CAD 92.09 | 1.02M |
| 2026-08-27 | CAD 92.12 | +0.17% | CAD 92.07 | CAD 92.30 | CAD 90.98 | 1.87M |
| 2026-08-26 | CAD 91.96 | +0.34% | CAD 91.53 | CAD 92.77 | CAD 91.50 | 732.40K |
| 2026-08-25 | CAD 91.65 | -0.05% | CAD 92.13 | CAD 92.22 | CAD 91.08 | 1.07M |
| 2026-08-24 | CAD 91.70 | +0.34% | CAD 91.28 | CAD 92.47 | CAD 91.13 | 947.10K |
| 2026-08-21 | CAD 91.39 | +0.41% | CAD 91.41 | CAD 92.56 | CAD 91.32 | 758.70K |
| 2026-08-20 | CAD 91.02 | -2.08% | CAD 92.84 | CAD 92.84 | CAD 90.06 | 1.10M |
| 2026-08-19 | CAD 92.95 | -1.18% | CAD 94.18 | CAD 94.50 | CAD 92.33 | 1.77M |
| 2026-08-18 | CAD 94.06 | -0.39% | CAD 94.53 | CAD 94.70 | CAD 93.89 | 800.80K |
| 2026-08-17 | CAD 94.43 | -0.60% | CAD 94.86 | CAD 95.52 | CAD 94.10 | 988.60K |
| 2026-08-14 | CAD 95.00 | +0.17% | CAD 94.84 | CAD 95.62 | CAD 94.37 | 1.67M |
| 2026-08-13 | CAD 94.84 | +0.95% | CAD 94.29 | CAD 95.59 | CAD 94.29 | 824.20K |
| 2026-08-12 | CAD 93.95 | +0.95% | CAD 93.47 | CAD 94.53 | CAD 93.09 | 951.50K |
| 2026-08-11 | CAD 93.07 | -2.42% | CAD 95.50 | CAD 96.13 | CAD 93.00 | 1.77M |
| 2026-08-10 | CAD 95.38 | +2.02% | CAD 93.49 | CAD 95.46 | CAD 92.49 | 3.55M |
| 2026-08-07 | CAD 93.49 | -0.01% | CAD 93.53 | CAD 93.96 | CAD 92.50 | 2.76M |
| 2026-08-06 | CAD 93.50 | -1.82% | CAD 95.00 | CAD 95.31 | CAD 92.98 | 1.03M |
| 2026-08-05 | CAD 95.23 | -0.74% | CAD 96.00 | CAD 97.19 | CAD 94.67 | 2.20M |
| 2026-08-04 | CAD 95.94 | +0.15% | CAD 96.62 | CAD 97.63 | CAD 94.87 | 1.65M |
| 2026-07-31 | CAD 95.80 | +3.43% | CAD 95.00 | CAD 97.66 | CAD 93.28 | 2.12M |
| 2026-07-30 | CAD 92.62 | +1.87% | CAD 91.39 | CAD 93.00 | CAD 91.22 | 1.91M |
| 2026-07-29 | CAD 90.92 | -2.82% | CAD 92.99 | CAD 93.52 | CAD 90.66 | 1.49M |
| 2026-07-28 | CAD 93.56 | +0.88% | CAD 92.95 | CAD 93.85 | CAD 92.28 | 1.62M |
| 2026-07-27 | CAD 92.74 | -0.17% | CAD 93.50 | CAD 93.92 | CAD 91.90 | 1.21M |
| 2026-07-24 | CAD 92.90 | +1.72% | CAD 91.62 | CAD 93.78 | CAD 91.53 | 3.09M |
| 2026-07-23 | CAD 91.33 | -1.05% | CAD 91.68 | CAD 91.75 | CAD 90.42 | 1.73M |
| 2026-07-22 | CAD 92.30 | +0.20% | CAD 92.10 | CAD 93.20 | CAD 91.97 | 1.97M |
| 2026-07-21 | CAD 92.12 | +0.74% | CAD 91.55 | CAD 92.28 | CAD 91.04 | 2.24M |
| 2026-07-20 | CAD 91.44 | -0.47% | CAD 91.95 | CAD 93.07 | CAD 91.32 | 2.95M |
| 2026-07-17 | CAD 91.87 | +0.10% | CAD 91.29 | CAD 92.30 | CAD 90.32 | 2.29M |
| 2026-07-16 | CAD 91.78 | +0.38% | CAD 91.36 | CAD 92.02 | CAD 91.01 | 2.16M |
| 2026-07-15 | CAD 91.43 | +1.40% | CAD 90.17 | CAD 92.00 | CAD 89.79 | 1.56M |
| 2026-07-14 | CAD 90.17 | +1.11% | CAD 89.24 | CAD 90.49 | CAD 88.92 | 687.40K |
| 2026-07-13 | CAD 89.18 | -2.04% | CAD 90.79 | CAD 91.18 | CAD 88.50 | 2.91M |
| 2026-07-10 | CAD 91.04 | 0.00% | CAD 91.13 | CAD 91.64 | CAD 90.66 | 2.36M |
| 2026-07-09 | CAD 91.04 | +1.80% | CAD 89.72 | CAD 91.11 | CAD 89.63 | 2.12M |
| 2026-07-08 | CAD 89.43 | -2.19% | CAD 91.13 | CAD 91.64 | CAD 88.91 | 2.45M |
| 2026-07-07 | CAD 91.43 | -0.16% | CAD 91.34 | CAD 92.16 | CAD 90.39 | 3.37M |
| 2026-07-06 | CAD 91.58 | +2.05% | CAD 89.04 | CAD 91.70 | CAD 89.04 | 3.99M |
| 2026-07-03 | CAD 89.74 | +1.60% | CAD 89.00 | CAD 90.14 | CAD 89.00 | 746.30K |
| 2026-07-02 | CAD 88.33 | -0.10% | CAD 88.50 | CAD 88.55 | CAD 86.38 | 3.37M |
| 2026-06-30 | CAD 88.42 | +2.22% | CAD 84.39 | CAD 88.42 | CAD 84.39 | 4.17M |
| 2026-06-29 | CAD 86.50 | +0.03% | CAD 86.41 | CAD 86.87 | CAD 86.00 | 3.40M |
| 2026-06-26 | CAD 86.47 | +0.66% | CAD 86.08 | CAD 87.07 | CAD 85.77 | 2.66M |
| 2026-06-25 | CAD 85.90 | -0.93% | CAD 86.93 | CAD 87.96 | CAD 85.82 | 1.35M |
| 2026-06-24 | CAD 86.71 | -1.04% | CAD 87.78 | CAD 88.25 | CAD 85.60 | 3.07M |
| 2026-06-23 | CAD 87.62 | -1.15% | CAD 88.20 | CAD 88.26 | CAD 86.86 | 4.44M |
| 2026-06-22 | CAD 88.64 | -0.43% | CAD 89.09 | CAD 89.99 | CAD 88.08 | 2.09M |
| 2026-06-19 | CAD 89.02 | -1.29% | CAD 89.75 | CAD 90.70 | CAD 89.00 | 3.73M |
| 2026-06-18 | CAD 90.18 | +1.26% | CAD 89.50 | CAD 90.38 | CAD 89.12 | 1.87M |
| 2026-06-17 | CAD 89.06 | +0.96% | CAD 87.97 | CAD 89.10 | CAD 87.86 | 1.44M |
| 2026-06-16 | CAD 88.21 | +0.41% | CAD 88.04 | CAD 88.80 | CAD 87.67 | 1.82M |
| 2026-06-15 | CAD 87.85 | +1.42% | CAD 86.89 | CAD 87.98 | CAD 86.89 | 2.24M |
| 2026-06-12 | CAD 86.62 | +1.29% | CAD 85.76 | CAD 86.62 | CAD 85.13 | 1.94M |
| 2026-06-11 | CAD 85.52 | +1.47% | CAD 84.48 | CAD 85.71 | CAD 84.24 | 2.63M |
| 2026-06-10 | CAD 84.28 | -0.54% | CAD 84.57 | CAD 85.02 | CAD 84.28 | 1.56M |
| 2026-06-09 | CAD 84.74 | +2.11% | CAD 83.32 | CAD 84.85 | CAD 83.32 | 1.80M |
| 2026-06-08 | CAD 82.99 | -1.17% | CAD 83.98 | CAD 84.48 | CAD 82.31 | 2.91M |
| 2026-06-05 | CAD 83.97 | +0.02% | CAD 83.81 | CAD 84.41 | CAD 83.63 | 3.06M |
| 2026-06-04 | CAD 83.95 | +1.54% | CAD 83.09 | CAD 84.05 | CAD 82.54 | 3.84M |
| 2026-06-03 | CAD 82.68 | -1.45% | CAD 83.64 | CAD 84.15 | CAD 82.57 | 1.81M |
| 2026-06-02 | CAD 83.90 | +1.88% | CAD 82.24 | CAD 84.40 | CAD 82.22 | 2.28M |
| 2026-06-01 | CAD 82.35 | -1.18% | CAD 83.04 | CAD 83.20 | CAD 81.70 | 2.53M |
| 2026-05-29 | CAD 83.33 | +2.26% | CAD 81.56 | CAD 83.64 | CAD 81.41 | 3.55M |
| 2026-05-28 | CAD 81.49 | +0.70% | CAD 80.42 | CAD 81.49 | CAD 80.19 | 1.45M |
| 2026-05-27 | CAD 80.92 | -1.18% | CAD 81.70 | CAD 82.25 | CAD 80.79 | 1.09M |
| 2026-05-26 | CAD 81.89 | -0.07% | CAD 81.70 | CAD 82.15 | CAD 81.49 | 1.28M |