Advertisement
U.S. markets closed

Power Corporation of Canada (POW-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
21.02-0.10 (-0.47%)
At close: 02:41PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202421.0121.0221.0121.0221.02798
Feb 29, 202421.0021.1221.0021.1221.1241,500
Feb 28, 202420.9921.0020.9521.0021.001,300
Feb 27, 202420.9921.0020.9020.9020.90900
Feb 26, 202421.2521.2521.1021.1021.1068,850
Feb 23, 202421.1621.2321.0421.1421.143,050
Feb 22, 202421.1521.1521.0021.1221.124,708
Feb 21, 202421.1021.2521.1021.1021.101,425
Feb 20, 202420.8821.0520.8821.0021.0011,002
Feb 16, 202421.0021.0520.9020.9020.904,775
Feb 15, 202421.0921.1021.0521.0521.052,300
Feb 14, 202421.0621.0621.0621.0621.06-
Feb 13, 202420.9521.0620.8921.0621.063,800
Feb 12, 202421.0421.0520.9520.9520.953,805
Feb 09, 202421.0721.0720.9721.0321.032,600
Feb 08, 202421.3721.3720.9420.9420.948,696
Feb 07, 202421.4021.4121.3421.4121.413,600
Feb 06, 202421.3621.5121.3021.3521.3515,995
Feb 05, 202421.4521.4521.3721.3721.376,290
Feb 02, 202421.4721.4721.4421.4521.451,200
Feb 01, 202421.5321.5421.3421.4521.4511,850
Jan 31, 202421.3021.4021.2821.3021.3015,945
Jan 30, 202421.2621.3921.2521.3021.306,907
Jan 29, 202421.2921.3421.2921.3421.342,691
Jan 26, 202421.2921.3021.2621.2921.292,500
Jan 25, 202421.3021.3521.2721.2721.272,870
Jan 24, 202421.3921.3921.3921.3921.39-
Jan 23, 202421.4421.4621.3921.3921.393,000
Jan 22, 202421.7221.7221.5821.5821.58900
Jan 19, 202421.6121.6121.5321.5821.587,843
Jan 18, 202421.4921.5021.4921.5021.502,300
Jan 17, 202421.5421.5521.5421.5521.551,539
Jan 16, 202421.5721.6821.5521.5521.553,350
Jan 15, 202421.5521.5621.5421.5621.561,500
Jan 12, 202421.4521.5721.4521.5521.554,900
Jan 11, 202421.4221.4821.4021.4021.401,400
Jan 10, 202421.4121.4121.4021.4021.401,042
Jan 09, 202421.2021.2121.2021.2021.202,400
Jan 08, 202421.1321.2621.1321.1621.167,515
Jan 05, 202421.1321.1521.1121.1521.152,400
Jan 04, 202420.8120.8120.8120.8120.81-
Jan 03, 202420.7220.8820.7220.8120.815,872
Jan 02, 202420.4520.6520.4020.6520.655,450
Dec 29, 202320.3920.5420.3920.5420.543,866
Dec 28, 202320.2520.2520.2520.2520.252,045
Dec 27, 202320.1520.2820.1420.2520.2510,674
Dec 22, 202320.1520.2820.1120.2020.206,900
Dec 21, 202320.0020.1920.0020.1620.1610,910
Dec 21, 20230.35 Dividend
Dec 20, 202320.4920.5020.3120.3119.967,600
Dec 19, 202320.3020.4320.3020.3620.013,400
Dec 18, 202320.2320.4920.2320.3920.0410,300
Dec 15, 202320.3220.6120.3020.4020.0512,072
Dec 14, 202320.3320.3620.3320.3520.007,595
Dec 13, 202320.0620.1520.0020.1019.753,542
Dec 12, 202320.2020.2020.0920.1519.805,300
Dec 11, 202320.3420.3420.2120.2119.862,500
Dec 08, 202320.3020.3020.2120.3019.953,500
Dec 07, 202320.3220.3820.2520.2619.915,600
Dec 06, 202320.4520.4520.3620.3620.016,100
Dec 05, 202320.5020.6120.3620.5520.205,690
Dec 04, 202320.5620.6420.4920.6420.284,911
Dec 01, 202320.4920.4920.4020.4820.132,076
Nov 30, 202320.3220.4120.3020.3920.0411,587
Nov 29, 202320.3220.3220.2620.2819.931,674
Nov 28, 202320.3420.4020.2520.2919.9411,400
Nov 27, 202320.3220.4420.3220.3419.991,390
Nov 24, 202320.4520.5020.4020.4520.102,900
Nov 23, 202320.2220.3720.2020.3119.968,927
Nov 22, 202320.1820.5220.1820.3019.9512,863
Nov 21, 202319.9120.0119.9019.9419.605,558
Nov 20, 202320.0020.0519.8920.0419.695,025
Nov 17, 202320.1020.1019.9519.9519.616,406
Nov 16, 202320.3720.4420.0320.1119.763,055
Nov 15, 202319.9520.1019.8820.1019.758,025
Nov 14, 202319.7019.9419.7019.9419.603,906
Nov 13, 202319.6919.6919.6019.6019.263,201
Nov 10, 202319.7219.8819.7019.7019.364,309
Nov 09, 202320.0120.2919.9319.9319.595,820
Nov 08, 202320.0820.0820.0520.0519.702,800
Nov 07, 202319.9320.1019.9320.0519.702,400
Nov 06, 202320.2320.2320.0020.0019.661,123
Nov 03, 202319.8020.1719.8020.1719.822,800
Nov 02, 202319.5919.8119.5919.8119.474,588
Nov 01, 202319.0019.5119.0019.4619.127,592
Oct 31, 202318.7219.1618.7219.1618.837,162
Oct 30, 202318.7018.7018.6118.7018.389,700
Oct 27, 202318.6318.7918.6218.7218.403,680
Oct 26, 202318.8018.8018.6518.6918.3713,480
Oct 25, 202319.2919.2918.8018.8018.488,370
Oct 24, 202319.1119.1118.9518.9918.663,145
Oct 23, 202319.3519.3519.3519.3519.021,040
Oct 20, 202319.3419.3519.1219.1218.794,851
Oct 19, 202319.6019.6019.3519.3519.021,971
Oct 18, 202319.6619.6619.6519.6519.311,200
Oct 17, 202319.7619.7619.6519.6619.326,023
Oct 16, 202319.7919.7919.7619.7619.428,558
Oct 13, 202319.7519.9919.7519.7719.433,600
Oct 12, 202319.7019.7519.6919.7519.412,341
Oct 11, 202319.7019.7019.6819.6819.34600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...