POW.TO - Power Corporation of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201732.3532.5932.1632.2632.26463,700
Dec 13, 201732.3532.5432.2232.3532.35579,700
Dec 12, 201732.3732.4932.2832.3432.34872,800
Dec 11, 201732.4232.4432.2832.3632.36371,000
Dec 08, 201731.9532.4631.9532.4132.41521,900
Dec 07, 201732.0432.2131.9031.9331.93777,100
Dec 07, 20170.359 Dividend
Dec 06, 201732.5532.6832.3432.4132.05691,600
Dec 05, 201732.7532.8532.5532.5832.22529,300
Dec 04, 201732.9933.0032.7532.7932.43538,900
Dec 01, 201732.7432.9232.5232.8132.45642,500
Nov 30, 201732.8532.9832.6932.6932.33839,900
Nov 29, 201732.9933.0632.6532.8332.47387,800
Nov 28, 201733.0033.0332.7532.8732.51506,500
Nov 27, 201732.9633.0132.8332.8732.51809,100
Nov 24, 201732.9033.0032.7632.9632.59238,700
Nov 23, 201732.9532.9832.7732.8432.48168,700
Nov 22, 201733.0933.2132.7732.8232.46311,800
Nov 21, 201732.9633.1532.9633.0332.66398,500
Nov 20, 201732.9033.1532.9032.9432.58483,400
Nov 17, 201732.9033.1032.7932.9232.56342,800
Nov 16, 201732.8233.1532.7532.8932.53568,200
Nov 15, 201732.7132.8132.6232.6632.30361,100
Nov 14, 201732.6733.0232.6732.8532.49531,100
Nov 13, 201732.3332.8032.3232.7732.41482,000
Nov 10, 201733.1033.1032.3232.4832.12522,000
Nov 09, 201733.0533.2432.8633.0232.65500,400
Nov 08, 201733.6933.6932.9733.1832.81768,900
Nov 07, 201733.3633.6833.3133.6833.31551,600
Nov 06, 201733.3033.3933.1033.2732.90406,800
Nov 03, 201733.2233.3533.0633.2132.84434,300
Nov 02, 201733.0533.3832.9733.2732.90786,300
Nov 01, 201733.1633.2533.0133.0732.70407,600
Oct 31, 201732.8733.3232.8733.0832.71726,100
Oct 30, 201732.8133.1632.8132.8632.50404,800
Oct 27, 201733.1633.1932.8832.8932.53442,800
Oct 26, 201732.9233.2532.9033.1532.78522,200
Oct 25, 201732.9933.0332.7732.9232.56495,200
Oct 24, 201732.9533.1932.8332.9432.58621,300
Oct 23, 201732.8133.0632.8132.8932.53305,600
Oct 20, 201732.5033.0132.4532.8032.44594,700
Oct 19, 201732.1832.4632.1632.4432.08878,300
Oct 18, 201732.5732.6632.2632.2631.90567,800
Oct 17, 201732.5032.6332.5032.5832.22341,000
Oct 16, 201732.6232.6832.4732.5132.15338,200
Oct 13, 201732.3332.6332.3232.5732.21574,500
Oct 12, 201732.3732.4332.2332.3431.98552,700
Oct 11, 201732.2332.3632.1532.3031.94376,500
Oct 10, 201731.9932.3131.9132.2531.89451,200
Oct 06, 201731.9231.9831.8031.9631.61442,400
Oct 05, 201731.9432.0531.9031.9931.64432,200
Oct 04, 201731.8032.0531.8031.9131.56844,500
Oct 03, 201731.8831.9131.8431.9031.55438,000
Oct 02, 201731.8031.9431.6831.8731.52410,400
Sep 29, 201731.6431.8231.5831.7131.36728,100
Sep 28, 201731.5931.6831.5031.5731.22455,800
Sep 27, 201731.3731.6731.2631.6531.30641,100
Sep 26, 201731.3631.3731.0931.2230.87665,100
Sep 25, 201730.9531.4130.9431.3931.04765,300
Sep 22, 201730.8131.0530.7931.0230.68566,600
Sep 21, 201730.6530.9330.5830.8130.47611,100
Sep 20, 201730.6930.7830.4030.6330.29724,400
Sep 19, 201730.6630.8830.5230.6330.29386,800
Sep 18, 201730.3430.6630.1430.6130.27715,500
Sep 15, 201730.1330.3530.0430.3029.962,980,100
Sep 14, 201730.0730.2329.9530.2029.87749,700
Sep 13, 201729.9530.2429.9330.0329.70492,100
Sep 12, 201730.0030.1329.8130.0229.69691,900
Sep 11, 201729.8129.9929.7729.9429.61517,000
Sep 08, 201729.6629.7929.5329.7429.41635,400
Sep 07, 201730.3530.3529.5929.6229.29870,100
Sep 07, 20170.3585 Dividend
Sep 06, 201730.7931.0330.6330.6930.00568,300
Sep 05, 201731.0031.0030.5430.8030.10953,300
Sep 01, 201730.7531.1430.6031.0530.35993,500
Aug 31, 201730.9331.0330.5130.5229.83878,200
Aug 30, 201730.8831.0530.6830.9330.23592,900
Aug 29, 201730.4530.9630.3530.9230.22662,300
Aug 28, 201730.9330.9530.6130.6229.93339,900
Aug 25, 201730.8931.0530.8330.8830.18348,700
Aug 24, 201730.7930.9930.7730.8630.16471,300
Aug 23, 201730.6630.8830.5530.6930.00498,600
Aug 22, 201730.6830.7330.5630.6729.98561,000
Aug 21, 201730.6730.7030.5530.6329.94642,200
Aug 18, 201730.8530.9030.6030.6529.96792,700
Aug 17, 201731.1331.1830.8830.9530.25672,000
Aug 16, 201730.9331.3230.9331.1430.441,162,900
Aug 15, 201730.9831.0130.7330.8530.15572,800
Aug 14, 201730.6731.1030.5530.9530.251,253,700
Aug 11, 201730.5930.7530.2630.4629.77844,800
Aug 10, 201730.8430.8430.4630.6229.93880,300
Aug 09, 201730.9931.1030.6930.9030.20735,500
Aug 08, 201730.5631.1330.5331.0930.39841,400
Aug 04, 201730.5830.6330.3730.4929.80439,100
Aug 03, 201730.6330.7530.3630.4829.79472,500
Aug 02, 201730.2930.6730.2930.6329.94657,700
Aug 01, 201730.4330.4830.1230.2929.60791,900
Jul 31, 201730.2030.4630.1630.3229.631,519,400
Jul 28, 201729.9530.1629.7030.1229.44503,400
Jul 27, 201730.0930.2629.8230.0529.37565,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...