Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

Power Corporation of Canada (POW) Price History

Daily open, high, low, close and volume for Power Corporation of Canada (POW) from 2025-10-09 to 2026-10-09, newest first.

‹ POW price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 88.52CAD 89.31CAD 87.97CAD 89.011,890,100
2026-10-08CAD 87.05CAD 88.14CAD 86.50CAD 88.111,809,800
2026-10-07CAD 88.48CAD 88.87CAD 87.27CAD 87.691,571,700
2026-10-06CAD 89.35CAD 90.14CAD 88.70CAD 89.241,434,500
2026-10-05CAD 90.06CAD 90.34CAD 88.64CAD 88.972,961,000
2026-10-02CAD 89.54CAD 90.22CAD 88.92CAD 89.95912,200
2026-10-01CAD 90.00CAD 90.13CAD 87.85CAD 89.251,106,800
2026-09-30CAD 91.38CAD 91.39CAD 89.90CAD 90.031,543,300
2026-09-29CAD 93.34CAD 93.42CAD 90.31CAD 91.531,438,500
2026-09-28CAD 94.11CAD 94.77CAD 93.10CAD 93.452,974,200
2026-09-25CAD 93.29CAD 94.35CAD 93.13CAD 94.281,734,800
2026-09-24CAD 93.10CAD 93.35CAD 91.88CAD 93.154,957,200
2026-09-23CAD 93.41CAD 94.30CAD 92.99CAD 93.052,778,900
2026-09-22CAD 95.55CAD 95.55CAD 93.52CAD 93.803,462,600
2026-09-21CAD 94.95CAD 95.69CAD 94.50CAD 95.232,384,900
2026-09-18CAD 94.26CAD 94.87CAD 93.33CAD 94.564,128,700
2026-09-17CAD 94.83CAD 95.28CAD 94.12CAD 94.912,579,700
2026-09-16CAD 93.50CAD 94.70CAD 93.35CAD 94.222,190,300
2026-09-15CAD 93.76CAD 93.99CAD 92.78CAD 93.451,380,200
2026-09-14CAD 94.15CAD 95.37CAD 93.44CAD 93.732,039,700
2026-09-11CAD 93.39CAD 94.44CAD 92.27CAD 94.372,148,600
2026-09-10CAD 92.24CAD 93.41CAD 92.00CAD 93.001,332,600
2026-09-09CAD 92.88CAD 92.98CAD 91.02CAD 92.273,043,300
2026-09-08CAD 94.37CAD 94.74CAD 93.06CAD 93.132,681,400
2026-09-04CAD 94.05CAD 95.73CAD 94.04CAD 95.281,587,100
2026-09-03CAD 91.62CAD 94.14CAD 91.62CAD 94.021,590,200
2026-09-02CAD 90.50CAD 91.80CAD 90.35CAD 91.411,361,100
2026-09-01CAD 91.57CAD 92.00CAD 89.40CAD 90.251,063,500
2026-08-31CAD 91.89CAD 92.12CAD 91.25CAD 91.842,561,800
2026-08-28CAD 92.28CAD 93.14CAD 92.09CAD 92.271,015,000
2026-08-27CAD 92.07CAD 92.30CAD 90.98CAD 92.121,873,800
2026-08-26CAD 91.53CAD 92.77CAD 91.50CAD 91.96732,400
2026-08-25CAD 92.13CAD 92.22CAD 91.08CAD 91.651,065,900
2026-08-24CAD 91.28CAD 92.47CAD 91.13CAD 91.70947,100
2026-08-21CAD 91.41CAD 92.56CAD 91.32CAD 91.39758,700
2026-08-20CAD 92.84CAD 92.84CAD 90.06CAD 91.021,102,300
2026-08-19CAD 94.18CAD 94.50CAD 92.33CAD 92.951,772,000
2026-08-18CAD 94.53CAD 94.70CAD 93.89CAD 94.06800,800
2026-08-17CAD 94.86CAD 95.52CAD 94.10CAD 94.43988,600
2026-08-14CAD 94.84CAD 95.62CAD 94.37CAD 95.001,673,100
2026-08-13CAD 94.29CAD 95.59CAD 94.29CAD 94.84824,200
2026-08-12CAD 93.47CAD 94.53CAD 93.09CAD 93.95951,500
2026-08-11CAD 95.50CAD 96.13CAD 93.00CAD 93.071,765,500
2026-08-10CAD 93.49CAD 95.46CAD 92.49CAD 95.383,547,800
2026-08-07CAD 93.53CAD 93.96CAD 92.50CAD 93.492,757,300
2026-08-06CAD 95.00CAD 95.31CAD 92.98CAD 93.501,026,400
2026-08-05CAD 96.00CAD 97.19CAD 94.67CAD 95.232,200,300
2026-08-04CAD 96.62CAD 97.63CAD 94.87CAD 95.941,649,700
2026-07-31CAD 95.00CAD 97.66CAD 93.28CAD 95.802,119,300
2026-07-30CAD 91.39CAD 93.00CAD 91.22CAD 92.621,914,700
2026-07-29CAD 92.99CAD 93.52CAD 90.66CAD 90.921,492,200
2026-07-28CAD 92.95CAD 93.85CAD 92.28CAD 93.561,619,700
2026-07-27CAD 93.50CAD 93.92CAD 91.90CAD 92.741,207,200
2026-07-24CAD 91.62CAD 93.78CAD 91.53CAD 92.903,092,100
2026-07-23CAD 91.68CAD 91.75CAD 90.42CAD 91.331,727,100
2026-07-22CAD 92.10CAD 93.20CAD 91.97CAD 92.301,972,300
2026-07-21CAD 91.55CAD 92.28CAD 91.04CAD 92.122,242,200
2026-07-20CAD 91.95CAD 93.07CAD 91.32CAD 91.442,952,400
2026-07-17CAD 91.29CAD 92.30CAD 90.32CAD 91.872,290,200
2026-07-16CAD 91.36CAD 92.02CAD 91.01CAD 91.782,159,700
2026-07-15CAD 90.17CAD 92.00CAD 89.79CAD 91.431,560,700
2026-07-14CAD 89.24CAD 90.49CAD 88.92CAD 90.17687,400
2026-07-13CAD 90.79CAD 91.18CAD 88.50CAD 89.182,910,100
2026-07-10CAD 91.13CAD 91.64CAD 90.66CAD 91.042,361,200
2026-07-09CAD 89.72CAD 91.11CAD 89.63CAD 91.042,116,900
2026-07-08CAD 91.13CAD 91.64CAD 88.91CAD 89.432,448,800
2026-07-07CAD 91.34CAD 92.16CAD 90.39CAD 91.433,367,900
2026-07-06CAD 89.04CAD 91.70CAD 89.04CAD 91.583,994,000
2026-07-03CAD 89.00CAD 90.14CAD 89.00CAD 89.74746,300
2026-07-02CAD 88.50CAD 88.55CAD 86.38CAD 88.333,373,900
2026-06-30CAD 84.39CAD 88.42CAD 84.39CAD 88.424,174,900
2026-06-29CAD 86.41CAD 86.87CAD 86.00CAD 86.503,403,100
2026-06-26CAD 86.08CAD 87.07CAD 85.77CAD 86.472,655,000
2026-06-25CAD 86.93CAD 87.96CAD 85.82CAD 85.901,347,500
2026-06-24CAD 87.78CAD 88.25CAD 85.60CAD 86.713,072,900
2026-06-23CAD 88.20CAD 88.26CAD 86.86CAD 87.624,439,300
2026-06-22CAD 89.09CAD 89.99CAD 88.08CAD 88.642,086,100
2026-06-19CAD 89.75CAD 90.70CAD 89.00CAD 89.023,732,400
2026-06-18CAD 89.50CAD 90.38CAD 89.12CAD 90.181,874,800
2026-06-17CAD 87.97CAD 89.10CAD 87.86CAD 89.061,436,000
2026-06-16CAD 88.04CAD 88.80CAD 87.67CAD 88.211,821,800
2026-06-15CAD 86.89CAD 87.98CAD 86.89CAD 87.852,244,100
2026-06-12CAD 85.76CAD 86.62CAD 85.13CAD 86.621,942,900
2026-06-11CAD 84.48CAD 85.71CAD 84.24CAD 85.522,625,200
2026-06-10CAD 84.57CAD 85.02CAD 84.28CAD 84.281,559,300
2026-06-09CAD 83.32CAD 84.85CAD 83.32CAD 84.741,801,800
2026-06-08CAD 83.98CAD 84.48CAD 82.31CAD 82.992,908,500
2026-06-05CAD 83.81CAD 84.41CAD 83.63CAD 83.973,055,600
2026-06-04CAD 83.09CAD 84.05CAD 82.54CAD 83.953,844,000
2026-06-03CAD 83.64CAD 84.15CAD 82.57CAD 82.681,806,300
2026-06-02CAD 82.24CAD 84.40CAD 82.22CAD 83.902,282,700
2026-06-01CAD 83.04CAD 83.20CAD 81.70CAD 82.352,531,800
2026-05-29CAD 81.56CAD 83.64CAD 81.41CAD 83.333,547,200
2026-05-28CAD 80.42CAD 81.49CAD 80.19CAD 81.491,445,300
2026-05-27CAD 81.70CAD 82.25CAD 80.79CAD 80.921,092,900
2026-05-26CAD 81.70CAD 82.15CAD 81.49CAD 81.891,284,100
2026-05-25CAD 81.92CAD 82.55CAD 81.47CAD 81.95489,900
2026-05-22CAD 82.50CAD 82.63CAD 81.46CAD 81.50837,900
2026-05-21CAD 81.46CAD 82.32CAD 81.46CAD 82.291,199,800
2026-05-20CAD 80.29CAD 82.00CAD 80.29CAD 81.961,024,700
2026-05-19CAD 80.00CAD 80.95CAD 79.98CAD 80.651,736,200
2026-05-15CAD 80.30CAD 80.88CAD 79.54CAD 79.76958,900
2026-05-14CAD 79.27CAD 80.85CAD 79.24CAD 80.721,026,200
2026-05-13CAD 78.60CAD 79.99CAD 76.76CAD 79.181,423,100
2026-05-12CAD 78.63CAD 80.25CAD 78.58CAD 80.091,267,700
2026-05-11CAD 79.25CAD 79.60CAD 78.42CAD 78.44895,800
2026-05-08CAD 79.03CAD 79.82CAD 78.27CAD 79.401,456,800
2026-05-07CAD 77.90CAD 79.00CAD 77.75CAD 78.822,444,300
2026-05-06CAD 77.50CAD 78.27CAD 77.09CAD 77.771,019,700
2026-05-05CAD 75.98CAD 77.29CAD 75.98CAD 77.252,210,700
2026-05-04CAD 75.94CAD 76.62CAD 75.73CAD 75.731,424,300
2026-05-01CAD 76.00CAD 77.05CAD 75.59CAD 76.21932,600
2026-04-30CAD 74.22CAD 75.84CAD 74.18CAD 75.782,107,200
2026-04-29CAD 74.58CAD 75.01CAD 73.84CAD 74.131,931,500
2026-04-28CAD 74.07CAD 75.09CAD 73.50CAD 74.672,698,700
2026-04-27CAD 72.71CAD 73.79CAD 72.39CAD 73.733,744,000
2026-04-24CAD 72.76CAD 73.07CAD 72.47CAD 73.042,977,800
2026-04-23CAD 72.43CAD 73.10CAD 72.37CAD 72.783,136,900
2026-04-22CAD 72.46CAD 72.80CAD 71.94CAD 72.621,562,700
2026-04-21CAD 72.26CAD 73.07CAD 71.90CAD 72.092,745,700
2026-04-20CAD 73.11CAD 73.54CAD 72.08CAD 72.252,917,800
2026-04-17CAD 72.62CAD 73.41CAD 72.62CAD 73.361,600,700
2026-04-16CAD 73.70CAD 74.45CAD 72.15CAD 72.152,634,000
2026-04-15CAD 73.45CAD 74.46CAD 73.45CAD 74.071,594,100
2026-04-14CAD 72.22CAD 73.64CAD 72.12CAD 73.402,543,300
2026-04-13CAD 69.79CAD 72.40CAD 69.79CAD 72.212,522,600
2026-04-10CAD 69.61CAD 70.22CAD 69.12CAD 70.073,150,100
2026-04-09CAD 67.66CAD 69.81CAD 67.66CAD 69.641,833,400
2026-04-08CAD 68.91CAD 69.72CAD 67.76CAD 67.842,295,100
2026-04-07CAD 68.32CAD 68.74CAD 67.74CAD 67.991,611,600
2026-04-06CAD 68.21CAD 68.99CAD 68.21CAD 68.503,379,100
2026-04-02CAD 67.86CAD 68.55CAD 67.53CAD 68.401,730,300
2026-04-01CAD 67.56CAD 68.80CAD 67.04CAD 68.222,712,500
2026-03-31CAD 66.04CAD 67.11CAD 65.43CAD 66.978,725,200
2026-03-30CAD 66.20CAD 67.11CAD 66.09CAD 66.292,774,600
2026-03-27CAD 66.60CAD 66.77CAD 66.02CAD 66.193,407,500
2026-03-26CAD 67.28CAD 68.23CAD 66.82CAD 66.823,689,500
2026-03-25CAD 66.37CAD 67.90CAD 65.98CAD 67.742,632,800
2026-03-24CAD 65.55CAD 66.29CAD 64.91CAD 65.974,030,100
2026-03-23CAD 66.35CAD 66.40CAD 64.56CAD 66.0310,604,200
2026-03-20CAD 64.00CAD 66.45CAD 64.00CAD 64.888,427,900
2026-03-19CAD 63.68CAD 65.22CAD 62.50CAD 63.833,476,200
2026-03-18CAD 66.57CAD 67.10CAD 66.05CAD 66.491,361,900
2026-03-17CAD 67.02CAD 67.41CAD 66.39CAD 66.762,342,400
2026-03-16CAD 66.59CAD 67.23CAD 66.04CAD 67.021,811,800
2026-03-13CAD 65.05CAD 66.35CAD 64.72CAD 66.252,915,800
2026-03-12CAD 64.59CAD 64.83CAD 64.19CAD 64.641,961,900
2026-03-11CAD 65.59CAD 66.16CAD 64.93CAD 64.993,166,300
2026-03-10CAD 65.36CAD 66.65CAD 65.25CAD 65.701,222,300
2026-03-09CAD 65.10CAD 65.37CAD 63.61CAD 65.254,005,900
2026-03-06CAD 66.77CAD 66.78CAD 65.50CAD 65.953,462,400
2026-03-05CAD 67.53CAD 67.66CAD 67.01CAD 67.301,959,000
2026-03-04CAD 67.38CAD 67.96CAD 67.07CAD 67.751,224,200
2026-03-03CAD 67.14CAD 67.53CAD 66.60CAD 67.322,648,800
2026-03-02CAD 67.43CAD 68.52CAD 67.25CAD 68.281,396,500
2026-02-27CAD 68.48CAD 69.22CAD 68.30CAD 68.523,470,900
2026-02-26CAD 68.03CAD 69.05CAD 68.00CAD 68.761,699,000
2026-02-25CAD 67.26CAD 67.95CAD 66.61CAD 67.841,742,500
2026-02-24CAD 66.80CAD 67.18CAD 65.88CAD 67.161,378,800
2026-02-23CAD 66.00CAD 66.94CAD 65.80CAD 66.891,238,400
2026-02-20CAD 65.96CAD 66.41CAD 65.88CAD 65.991,006,000
2026-02-19CAD 65.69CAD 66.28CAD 65.08CAD 65.923,935,000
2026-02-18CAD 65.16CAD 65.80CAD 64.29CAD 65.681,533,000
2026-02-17CAD 64.65CAD 65.27CAD 64.45CAD 65.262,117,300
2026-02-13CAD 63.75CAD 65.10CAD 63.63CAD 64.661,344,200
2026-02-12CAD 63.65CAD 64.22CAD 63.35CAD 63.931,773,100
2026-02-11CAD 64.94CAD 65.24CAD 63.42CAD 63.441,486,100
2026-02-10CAD 65.13CAD 65.60CAD 64.88CAD 65.031,605,700
2026-02-09CAD 64.60CAD 65.28CAD 64.01CAD 65.232,904,100
2026-02-06CAD 66.41CAD 66.73CAD 64.23CAD 64.502,907,300
2026-02-05CAD 65.12CAD 66.54CAD 65.00CAD 66.302,226,700
2026-02-04CAD 68.15CAD 68.34CAD 64.27CAD 65.006,258,300
2026-02-03CAD 69.34CAD 69.34CAD 67.90CAD 68.041,446,200
2026-02-02CAD 68.86CAD 69.82CAD 68.82CAD 69.182,438,900
2026-01-30CAD 68.55CAD 68.87CAD 68.33CAD 68.672,605,000
2026-01-29CAD 69.15CAD 70.00CAD 68.69CAD 68.723,959,600
2026-01-28CAD 69.62CAD 69.85CAD 69.05CAD 69.211,908,200
2026-01-27CAD 69.91CAD 70.78CAD 69.50CAD 69.631,292,600
2026-01-26CAD 69.97CAD 70.48CAD 69.59CAD 69.873,061,800
2026-01-23CAD 70.77CAD 70.77CAD 69.44CAD 69.971,802,200
2026-01-22CAD 71.62CAD 71.94CAD 70.55CAD 70.751,866,400
2026-01-21CAD 71.52CAD 71.86CAD 71.10CAD 71.511,787,000
2026-01-20CAD 71.34CAD 72.04CAD 71.00CAD 71.442,731,100
2026-01-19CAD 72.01CAD 72.12CAD 71.00CAD 71.51829,800
2026-01-16CAD 72.47CAD 73.03CAD 72.16CAD 72.191,098,400
2026-01-15CAD 72.64CAD 73.15CAD 72.21CAD 72.51821,200
2026-01-14CAD 71.44CAD 73.06CAD 71.44CAD 72.711,247,800
2026-01-13CAD 73.47CAD 73.47CAD 71.28CAD 71.463,061,700
2026-01-12CAD 72.34CAD 73.51CAD 72.23CAD 73.493,036,800
2026-01-09CAD 72.41CAD 72.84CAD 72.30CAD 72.411,178,000
2026-01-08CAD 73.75CAD 74.15CAD 72.30CAD 72.422,045,400
2026-01-07CAD 73.77CAD 74.50CAD 73.42CAD 73.841,273,300
2026-01-06CAD 73.42CAD 74.13CAD 72.85CAD 74.053,184,200
2026-01-05CAD 71.80CAD 74.20CAD 71.70CAD 73.532,115,900
2026-01-02CAD 72.75CAD 73.28CAD 71.68CAD 71.931,617,600
2025-12-31CAD 72.76CAD 73.07CAD 72.59CAD 72.95742,400
2025-12-30CAD 73.44CAD 73.56CAD 73.07CAD 73.362,060,000
2025-12-29CAD 73.14CAD 73.66CAD 73.08CAD 73.383,290,300
2025-12-24CAD 73.01CAD 74.04CAD 73.01CAD 73.461,844,000
2025-12-23CAD 73.47CAD 73.98CAD 73.00CAD 73.061,182,300
2025-12-22CAD 72.50CAD 73.86CAD 72.00CAD 73.581,673,300
2025-12-19CAD 73.15CAD 73.25CAD 72.10CAD 72.425,007,900
2025-12-18CAD 72.25CAD 73.01CAD 72.22CAD 72.90968,800
2025-12-17CAD 73.01CAD 73.14CAD 71.53CAD 72.112,785,800
2025-12-16CAD 74.02CAD 74.42CAD 72.75CAD 72.881,902,400
2025-12-15CAD 73.14CAD 74.91CAD 73.14CAD 74.011,124,900
2025-12-12CAD 73.26CAD 73.31CAD 72.79CAD 73.121,540,700
2025-12-11CAD 72.30CAD 73.20CAD 72.07CAD 72.892,042,200
2025-12-10CAD 71.33CAD 72.36CAD 71.33CAD 72.321,932,800
2025-12-09CAD 70.70CAD 71.40CAD 70.66CAD 71.402,147,300
2025-12-08CAD 70.36CAD 70.72CAD 69.77CAD 70.702,210,400
2025-12-05CAD 70.25CAD 70.51CAD 69.66CAD 70.51795,700
2025-12-04CAD 70.19CAD 71.05CAD 70.13CAD 70.221,343,900
2025-12-03CAD 70.41CAD 70.74CAD 69.92CAD 70.151,518,400
2025-12-02CAD 71.20CAD 71.20CAD 69.89CAD 70.432,463,300
2025-12-01CAD 71.11CAD 71.46CAD 70.49CAD 71.201,166,600
2025-11-28CAD 71.97CAD 71.98CAD 70.90CAD 71.151,213,500
2025-11-27CAD 72.19CAD 72.31CAD 71.91CAD 71.91361,400
2025-11-26CAD 72.00CAD 72.44CAD 71.50CAD 72.15985,400
2025-11-25CAD 70.97CAD 72.49CAD 70.94CAD 72.031,943,900
2025-11-24CAD 70.30CAD 70.97CAD 70.26CAD 70.753,695,700
2025-11-21CAD 68.71CAD 70.35CAD 68.66CAD 70.272,078,300
2025-11-20CAD 68.50CAD 69.03CAD 68.12CAD 68.711,779,200
2025-11-19CAD 68.35CAD 69.09CAD 67.69CAD 68.171,293,300
2025-11-18CAD 69.60CAD 69.90CAD 68.28CAD 68.311,582,900
2025-11-17CAD 69.57CAD 69.67CAD 68.86CAD 69.603,626,200
2025-11-14CAD 70.40CAD 70.59CAD 68.08CAD 69.682,694,200
2025-11-13CAD 70.15CAD 71.97CAD 69.23CAD 70.501,773,000
2025-11-12CAD 69.23CAD 70.27CAD 69.00CAD 69.881,437,100
2025-11-11CAD 68.00CAD 68.75CAD 68.00CAD 68.741,246,600
2025-11-10CAD 67.20CAD 68.02CAD 67.13CAD 67.991,980,700
2025-11-07CAD 66.55CAD 67.15CAD 66.29CAD 67.142,065,800
2025-11-06CAD 66.15CAD 66.88CAD 66.00CAD 66.722,856,500
2025-11-05CAD 66.65CAD 67.03CAD 65.78CAD 66.081,512,200
2025-11-04CAD 65.98CAD 66.60CAD 65.63CAD 66.352,750,500
2025-11-03CAD 65.70CAD 66.59CAD 65.64CAD 66.303,152,500
2025-10-31CAD 65.25CAD 65.79CAD 64.99CAD 65.701,015,900
2025-10-30CAD 64.50CAD 65.52CAD 64.48CAD 65.391,678,400
2025-10-29CAD 64.38CAD 64.67CAD 63.83CAD 64.381,750,100
2025-10-28CAD 63.94CAD 64.62CAD 63.94CAD 64.411,890,200
2025-10-27CAD 63.82CAD 64.15CAD 63.65CAD 63.842,352,500
2025-10-24CAD 63.22CAD 63.93CAD 63.18CAD 63.712,618,200
2025-10-23CAD 62.34CAD 63.22CAD 62.34CAD 63.043,851,200
2025-10-22CAD 61.95CAD 62.69CAD 61.91CAD 62.262,599,200
2025-10-21CAD 61.43CAD 61.87CAD 61.18CAD 61.791,415,700
2025-10-20CAD 60.75CAD 61.46CAD 60.75CAD 61.381,448,100
2025-10-17CAD 61.21CAD 61.54CAD 60.51CAD 60.662,396,200
2025-10-16CAD 61.41CAD 62.00CAD 60.83CAD 61.621,452,600
2025-10-15CAD 62.46CAD 62.88CAD 61.09CAD 61.482,119,200
2025-10-14CAD 62.20CAD 62.95CAD 61.84CAD 62.502,250,100
2025-10-10CAD 62.58CAD 62.82CAD 61.46CAD 62.293,243,300
2025-10-09CAD 61.75CAD 62.50CAD 61.61CAD 62.453,020,700