Toronto - Delayed Quote
CAD
Power Corporation of Canada (POW-PD.TO)
22.20
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 30, 2026
22.10
22.20
22.09
22.20
22.20
2,334
Oct 29, 2026
22.26
22.26
22.26
22.26
22.26
-
Oct 28, 2026
22.26
22.26
22.26
22.26
22.26
-
Oct 27, 2026
22.30
22.30
22.26
22.26
22.26
5,111
Oct 26, 2026
22.43
22.43
22.43
22.43
22.43
-
Oct 23, 2026
22.38
22.43
22.38
22.43
22.43
1,616
Oct 22, 2026
22.44
22.44
22.44
22.44
22.44
1,000
Oct 21, 2026
22.40
22.49
22.40
22.44
22.44
5,000
Oct 20, 2026
22.26
22.49
22.25
22.25
22.25
1,435
Oct 19, 2026
22.10
22.49
22.10
22.49
22.49
1,000
Oct 16, 2026
22.01
22.53
22.00
22.53
22.53
15,917
Oct 15, 2026
21.99
21.99
21.83
21.98
21.98
2,450
Oct 14, 2026
22.16
22.16
22.01
22.01
22.01
9,085
Oct 13, 2026
21.96
22.05
21.96
22.05
22.05
300
Oct 9, 2026
21.87
22.20
21.87
22.19
22.19
6,110
Oct 8, 2026
21.50
21.70
21.50
21.70
21.70
1,650
Oct 7, 2026
21.39
21.60
21.39
21.60
21.60
300
Oct 6, 2026
21.30
21.50
21.30
21.50
21.50
2,825
Oct 5, 2026
21.48
21.51
21.30
21.37
21.37
4,950
Oct 2, 2026
21.30
21.47
21.30
21.41
21.41
1,210
Oct 1, 2026
20.65
21.27
20.65
21.27
21.27
3,825
Sep 30, 2026
21.01
21.01
20.84
21.01
21.01
7,034
Sep 29, 2026
21.35
21.35
21.03
21.05
21.05
2,430
Sep 28, 2026
21.58
21.58
21.08
21.08
21.08
6,540
Sep 25, 2026
21.70
21.74
21.60
21.74
21.74
1,963
Sep 24, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
22.01
22.01
21.80
21.83
21.83
8,548
Sep 23, 2026
22.35
22.35
22.20
22.25
21.94
3,905
Sep 22, 2026
22.30
22.30
22.25
22.25
21.94
7,900
Sep 21, 2026
22.25
22.30
22.21
22.21
21.90
1,892
Sep 18, 2026
22.20
22.34
22.20
22.34
22.03
614
Sep 17, 2026
22.08
22.08
22.08
22.08
21.77
100
Sep 16, 2026
22.17
22.17
22.17
22.17
21.86
101
Sep 15, 2026
22.10
22.11
21.91
22.00
21.69
5,825
Sep 14, 2026
22.25
22.25
22.13
22.13
21.82
600
Sep 11, 2026
22.60
22.60
22.10
22.10
21.79
4,750
Sep 10, 2026
22.88
22.88
22.70
22.70
22.38
2,725
Sep 9, 2026
22.87
22.87
22.77
22.79
22.47
1,700
Sep 8, 2026
23.06
23.06
23.06
23.06
22.74
-
Sep 4, 2026
22.93
23.06
22.93
23.06
22.74
3,500
Sep 3, 2026
22.83
22.93
22.83
22.93
22.61
600
Sep 2, 2026
22.83
22.93
22.78
22.93
22.61
5,868
Sep 1, 2026
22.77
22.79
22.77
22.79
22.47
484
Aug 31, 2026
22.75
22.83
22.75
22.83
22.51
16,628
Aug 28, 2026
22.75
22.75
22.75
22.75
22.43
-
Aug 27, 2026
22.88
22.88
22.74
22.75
22.43
1,150
Aug 26, 2026
22.77
22.77
22.77
22.77
22.45
501
Aug 25, 2026
23.00
23.00
22.99
22.99
22.67
1,200
Aug 24, 2026
23.00
23.05
22.90
23.05
22.73
1,600
Aug 21, 2026
23.34
23.34
23.34
23.34
23.01
600
Aug 20, 2026
23.26
23.26
23.07
23.07
22.75
4,727
Aug 19, 2026
23.18
23.18
23.18
23.18
22.85
-
Aug 18, 2026
23.18
23.18
23.18
23.18
22.85
1,100
Aug 17, 2026
23.26
23.26
23.26
23.26
22.93
-
Aug 14, 2026
23.25
23.26
23.25
23.26
22.93
1,100
Aug 13, 2026
23.20
23.20
23.14
23.14
22.81
2,841
Aug 12, 2026
22.88
23.11
22.88
23.11
22.79
500
Aug 11, 2026
23.25
23.25
23.00
23.13
22.81
2,900
Aug 10, 2026
23.13
23.13
23.13
23.13
22.81
-
Aug 7, 2026
23.13
23.13
23.13
23.13
22.81
-
Aug 6, 2026
23.00
23.14
23.00
23.13
22.81
3,200
Aug 5, 2026
23.16
23.17
23.09
23.09
22.77
22,255
Aug 4, 2026
23.20
23.20
23.15
23.15
22.82
4,100
Jul 31, 2026
23.20
23.20
23.20
23.20
22.87
-
Jul 30, 2026
23.20
23.20
23.20
23.20
22.87
-
Jul 29, 2026
23.19
23.20
23.17
23.20
22.87
1,512
Jul 28, 2026
23.22
23.22
23.22
23.22
22.89
301
Jul 27, 2026
23.44
23.45
23.35
23.40
23.07
4,759
Jul 24, 2026
23.39
23.42
23.24
23.39
23.06
700
Jul 23, 2026
23.45
23.45
23.45
23.45
23.12
45,375
Jul 22, 2026
23.42
23.42
23.42
23.42
23.09
3,500
Jul 21, 2026
23.25
23.25
23.25
23.25
22.92
900
Jul 20, 2026
23.04
23.43
23.04
23.43
23.10
2,170
Jul 17, 2026
23.08
23.32
23.05
23.32
22.99
8,105
Jul 16, 2026
23.10
23.10
23.10
23.10
22.78
-
Jul 15, 2026
23.10
23.10
23.10
23.10
22.78
300
Jul 14, 2026
23.20
23.20
23.05
23.11
22.79
4,200
Jul 13, 2026
23.19
23.19
23.19
23.19
22.86
-
Jul 10, 2026
23.15
23.20
23.15
23.19
22.86
2,109
Jul 9, 2026
23.00
23.00
23.00
23.00
22.68
1,452
Jul 8, 2026
22.92
23.00
22.92
23.00
22.68
500
Jul 7, 2026
22.86
22.98
22.85
22.98
22.66
4,100
Jul 6, 2026
22.81
22.81
22.81
22.81
22.49
100
Jul 3, 2026
22.68
22.68
22.68
22.68
22.36
-
Jul 2, 2026
22.58
22.85
22.58
22.68
22.36
2,400
Jun 30, 2026
22.70
22.81
22.67
22.67
22.35
1,232
Jun 29, 2026
22.61
22.73
22.61
22.73
22.41
7,119
Jun 26, 2026
22.65
22.65
22.62
22.62
22.30
3,200
Jun 25, 2026
22.70
22.70
22.60
22.60
22.28
7,900
Jun 24, 2026
22.82
22.82
22.69
22.70
22.38
10,548
Jun 23, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
23.09
23.10
22.69
22.83
22.51
8,000
Jun 22, 2026
23.00
23.00
23.00
23.00
22.37
1,593
Jun 19, 2026
22.90
23.05
22.90
23.05
22.42
2,603
Jun 18, 2026
22.99
22.99
22.96
22.96
22.33
700
Jun 17, 2026
22.90
23.00
22.90
23.00
22.37
2,500
Jun 16, 2026
22.98
22.98
22.90
22.98
22.35
2,900
Jun 15, 2026
23.00
23.00
22.90
22.90
22.27
3,385
Jun 12, 2026
23.02
23.02
22.91
23.02
22.39
1,200
Jun 11, 2026
22.95
23.04
22.95
23.04
22.41
1,200
Jun 10, 2026
22.91
22.91
22.91
22.91
22.28
-
Jun 9, 2026
22.91
22.91
22.91
22.91
22.28
-
Jun 8, 2026
23.01
23.07
22.91
22.91
22.28
1,089
Jun 5, 2026
23.07
23.07
23.07
23.07
22.44
1,350
Jun 4, 2026
22.91
22.92
22.91
22.92
22.29
400
Jun 3, 2026
22.91
22.91
22.91
22.91
22.28
-
Jun 2, 2026
22.91
22.91
22.91
22.91
22.28
100
Jun 1, 2026
22.92
22.92
22.92
22.92
22.29
800
May 29, 2026
22.90
22.96
22.80
22.96
22.33
2,000
May 28, 2026
22.75
22.96
22.75
22.81
22.18
2,904
May 27, 2026
22.82
22.82
22.82
22.82
22.19
400
May 26, 2026
22.98
23.08
22.98
23.08
22.45
3,600
May 25, 2026
22.98
22.98
22.98
22.98
22.35
100
May 22, 2026
22.77
22.77
22.77
22.77
22.15
200
May 21, 2026
22.86
22.86
22.86
22.86
22.23
320
May 20, 2026
22.80
22.98
22.80
22.98
22.35
5,250
May 19, 2026
22.78
22.78
22.69
22.75
22.13
3,100
May 15, 2026
22.69
22.88
22.50
22.88
22.25
49,200
May 14, 2026
22.85
23.00
22.85
22.85
22.22
2,400
May 13, 2026
22.62
22.85
22.62
22.85
22.22
4,800
May 12, 2026
22.72
22.72
22.72
22.72
22.10
-
May 11, 2026
22.53
22.72
22.53
22.72
22.10
1,400
May 8, 2026
22.60
22.60
22.52
22.52
21.90
15,100
May 7, 2026
22.51
22.51
22.51
22.51
21.89
393
May 6, 2026
22.63
22.63
22.61
22.61
21.99
4,100
May 5, 2026
22.50
22.56
22.49
22.53
21.91
6,105
May 4, 2026
22.54
22.54
22.50
22.50
21.88
600
May 1, 2026
22.61
22.61
22.61
22.61
21.99
-
Apr 30, 2026
22.48
22.61
22.45
22.61
21.99
5,413
Apr 29, 2026
22.65
22.65
22.65
22.65
22.03
800
Apr 28, 2026
22.60
22.60
22.60
22.60
21.98
-
Apr 27, 2026
22.61
22.61
22.60
22.60
21.98
800
Apr 24, 2026
22.60
22.60
22.60
22.60
21.98
-
Apr 23, 2026
22.66
22.66
22.56
22.60
21.98
900
Apr 22, 2026
22.65
22.65
22.65
22.65
22.03
900
Apr 21, 2026
22.45
22.45
22.42
22.42
21.80
815
Apr 20, 2026
22.30
22.36
22.21
22.32
21.71
2,610
Apr 17, 2026
22.50
22.50
22.50
22.50
21.88
5,725
Apr 16, 2026
22.30
22.30
22.30
22.30
21.69
1,050
Apr 15, 2026
22.26
22.26
21.96
22.12
21.51
3,969
Apr 14, 2026
22.40
22.40
22.23
22.23
21.62
2,702
Apr 13, 2026
21.91
22.25
21.91
22.21
21.60
6,194
Apr 10, 2026
22.02
22.05
21.94
21.94
21.34
4,600
Apr 9, 2026
22.00
22.02
21.99
21.99
21.39
4,200
Apr 8, 2026
21.90
22.34
21.90
22.34
21.73
3,030
Apr 7, 2026
22.15
22.15
22.15
22.15
21.54
-
Apr 6, 2026
22.02
22.15
21.90
22.15
21.54
1,860
Apr 2, 2026
21.95
21.95
21.95
21.95
21.35
140
Apr 1, 2026
21.99
21.99
21.99
21.99
21.39
-
Mar 31, 2026
21.91
22.10
21.90
21.99
21.39
9,194
Mar 30, 2026
21.71
21.80
21.70
21.80
21.20
2,300
Mar 27, 2026
21.99
21.99
21.99
21.99
21.39
600
Mar 26, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
22.16
22.30
21.84
21.90
21.30
8,289
Mar 25, 2026
22.60
22.60
22.60
22.60
21.68
1,500
Mar 24, 2026
22.59
22.59
22.59
22.59
21.67
-
Mar 23, 2026
22.50
22.59
22.50
22.59
21.67
625
Mar 20, 2026
22.57
22.65
22.54
22.65
21.72
7,600
Mar 19, 2026
23.01
23.06
22.60
22.60
21.68
48,875
Mar 18, 2026
23.10
23.10
23.10
23.10
22.16
5,600
Mar 17, 2026
23.13
23.13
23.13
23.13
22.18
100
Mar 16, 2026
23.01
23.01
23.01
23.01
22.07
-
Mar 13, 2026
23.10
23.17
23.01
23.01
22.07
1,600
Mar 12, 2026
23.00
23.00
23.00
23.00
22.06
-
Mar 11, 2026
23.00
23.00
23.00
23.00
22.06
650
Mar 10, 2026
22.79
22.96
22.79
22.96
22.02
450
Mar 9, 2026
22.96
22.96
22.96
22.96
22.02
300
Mar 6, 2026
23.04
23.04
22.90
22.90
21.96
3,100
Mar 5, 2026
23.10
23.10
23.10
23.10
22.16
-
Mar 4, 2026
23.09
23.10
23.09
23.10
22.16
300
Mar 3, 2026
23.05
23.05
23.05
23.05
22.11
-
Mar 2, 2026
23.12
23.12
23.05
23.05
22.11
2,245
Feb 27, 2026
23.00
23.00
23.00
23.00
22.06
1,046
Feb 26, 2026
23.10
23.10
23.05
23.05
22.11
1,145
Feb 25, 2026
23.02
23.02
23.00
23.00
22.06
2,000
Feb 24, 2026
23.02
23.33
23.02
23.02
22.08
2,450
Feb 23, 2026
22.59
22.59
22.59
22.59
21.67
280
Feb 20, 2026
23.19
23.19
23.00
23.00
22.06
17,400
Feb 19, 2026
23.11
23.25
23.11
23.20
22.25
2,677
Feb 18, 2026
23.20
23.28
23.20
23.28
22.33
2,446
Feb 17, 2026
23.39
23.39
23.26
23.26
22.31
700
Feb 13, 2026
22.96
22.96
22.96
22.96
22.02
-
Feb 12, 2026
22.96
22.96
22.96
22.96
22.02
530
Feb 11, 2026
23.13
23.13
23.12
23.13
22.18
610
Feb 10, 2026
23.31
23.32
23.08
23.08
22.14
9,130
Feb 9, 2026
23.41
23.41
23.41
23.41
22.45
-
Feb 6, 2026
23.40
23.42
23.40
23.41
22.45
10,325
Feb 5, 2026
23.34
23.36
23.29
23.36
22.40
700
Feb 4, 2026
23.23
23.29
23.23
23.29
22.34
3,268
Feb 3, 2026
23.27
23.28
23.15
23.28
22.33
3,010
Feb 2, 2026
23.27
23.29
23.26
23.27
22.32
3,300
Jan 30, 2026
22.97
23.26
22.97
23.26
22.31
6,164
Jan 29, 2026
22.97
22.98
22.90
22.97
22.03
4,450
Jan 28, 2026
22.93
22.95
22.92
22.95
22.01
3,500
Jan 27, 2026
23.00
23.00
22.93
22.95
22.01
8,669
Jan 26, 2026
22.95
22.95
22.92
22.95
22.01
1,800
Jan 23, 2026
22.85
22.92
22.85
22.92
21.98
4,540
Jan 22, 2026
22.95
22.95
22.95
22.95
22.01
400
Jan 21, 2026
22.92
22.93
22.84
22.89
21.95
1,785
Jan 20, 2026
22.85
22.97
22.84
22.84
21.91
3,765
Jan 19, 2026
22.78
22.78
22.78
22.78
21.85
2,400
Jan 16, 2026
22.78
22.78
22.78
22.78
21.85
4,657
Jan 15, 2026
22.95
22.95
22.93
22.93
21.99
2,900
Jan 14, 2026
22.96
22.96
22.96
22.96
22.02
400
Jan 13, 2026
22.95
23.07
22.95
23.01
22.07
2,152
Jan 12, 2026
22.96
23.00
22.96
23.00
22.06
20,500
Jan 9, 2026
22.99
22.99
22.96
22.96
22.02
6,292
Jan 8, 2026
23.00
23.05
23.00
23.05
22.11
1,400
Jan 7, 2026
22.95
22.99
22.95
22.96
22.02
2,243
Jan 6, 2026
22.99
23.03
22.97
23.03
22.09
1,004
Jan 5, 2026
22.86
22.96
22.86
22.92
21.98
2,200
Jan 2, 2026
22.91
22.93
22.91
22.92
21.98
1,700
Dec 31, 2025
22.79
22.99
22.79
22.91
21.97
4,094
Dec 30, 2025
23.03
23.03
22.94
22.94
22.00
581
Dec 29, 2025
22.90
23.10
22.90
23.03
22.09
4,771
Dec 24, 2025
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
23.00
23.05
23.00
23.05
22.11
2,700
Dec 23, 2025
23.10
23.27
23.10
23.20
21.95
3,200
Dec 22, 2025
23.02
23.17
23.02
23.17
21.92
900
Dec 19, 2025
23.10
23.10
23.00
23.04
21.80
1,800
Dec 18, 2025
23.15
23.15
23.07
23.07
21.83
2,700
Dec 17, 2025
23.02
23.14
23.01
23.08
21.84
3,800
Dec 16, 2025
23.16
23.16
23.04
23.04
21.80
2,200
Dec 15, 2025
23.07
23.10
23.04
23.10
21.86
1,700
Dec 12, 2025
23.00
23.04
22.92
22.92
21.69
2,500
Dec 11, 2025
23.09
23.21
23.00
23.00
21.76
12,184
Dec 10, 2025
23.01
23.06
23.01
23.06
21.82
3,300
Dec 9, 2025
23.00
23.08
22.82
23.00
21.76
6,000
Dec 8, 2025
22.90
22.90
22.90
22.90
21.67
1,600
Dec 5, 2025
22.96
22.98
22.90
22.98
21.74
1,886
Dec 4, 2025
23.08
23.10
23.06
23.10
21.86
2,000
Dec 3, 2025
22.99
23.00
22.94
23.00
21.76
2,741
Dec 2, 2025
22.99
22.99
22.92
22.92
21.69
3,071
Dec 1, 2025
22.99
22.99
22.84
22.97
21.73
2,407
Nov 28, 2025
22.79
22.90
22.79
22.88
21.65
2,296
Nov 27, 2025
22.72
22.72
22.72
22.72
21.50
1,000
Nov 26, 2025
22.91
22.91
22.81
22.90
21.67
2,600
Nov 25, 2025
22.97
22.97
22.91
22.91
21.68
1,500
Nov 24, 2025
22.65
22.90
22.65
22.87
21.64
10,285
Nov 21, 2025
22.69
22.69
22.56
22.62
21.40
4,000
Nov 20, 2025
22.76
22.79
22.62
22.62
21.40
4,003
Nov 19, 2025
23.08
23.08
22.86
22.86
21.63
4,275
Nov 18, 2025
23.05
23.05
23.05
23.05
21.81
469
Nov 17, 2025
23.06
23.06
23.05
23.05
21.81
2,000
Nov 14, 2025
23.05
23.09
23.05
23.09
21.85
969
Nov 13, 2025
23.30
23.42
23.10
23.10
21.86
8,345
Nov 12, 2025
23.39
23.39
23.30
23.32
22.07
2,300
Nov 11, 2025
23.35
23.35
23.32
23.32
22.07
1,500
Nov 10, 2025
23.40
23.40
23.39
23.39
22.13
2,610
Nov 7, 2025
23.45
23.45
23.45
23.45
22.19
400
Nov 6, 2025
23.39
23.40
23.30
23.30
22.05
31,700
Nov 5, 2025
23.35
23.39
23.30
23.39
22.13
2,709
Nov 4, 2025
23.27
23.32
23.25
23.30
22.05
2,600
Nov 3, 2025
23.30
23.30
23.06
23.30
22.05
6,845
