Yahoo

Mail

Singapore markets open in 8 hours 56 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,183.57
-4.13(-0.08%)
Dow
38,961.76
+77.50(+0.20%)
Nasdaq
16,291.29
-41.27(-0.25%)
Bitcoin USD
62,187.88
-1,569.62(-2.46%)
CMC Crypto 200
1,322.67
+28.00(+2.16%)

Power Corporation of Canada (POW.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

39.18

+0.20

(+0.51%)

As of 12:02PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	38.83	39.31	38.75	39.18	39.18	226,783
07 May 2024	38.92	39.18	38.68	38.98	38.98	1,286,600
06 May 2024	38.00	38.61	38.00	38.58	38.58	2,770,100
03 May 2024	37.69	38.02	37.62	37.85	37.85	4,061,100
02 May 2024	37.08	37.59	37.03	37.41	37.41	5,209,100
01 May 2024	36.64	37.09	36.59	36.86	36.86	3,209,000
30 Apr 2024	36.44	36.84	36.40	36.68	36.68	2,731,500
29 Apr 2024	36.49	36.75	36.48	36.58	36.58	4,016,200
26 Apr 2024	36.60	36.78	36.36	36.40	36.40	3,840,200
25 Apr 2024	36.77	37.02	36.49	36.64	36.64	2,637,600
24 Apr 2024	36.80	37.17	36.80	37.11	37.11	1,227,900
23 Apr 2024	36.85	37.07	36.80	36.89	36.89	3,218,800
22 Apr 2024	36.90	37.15	36.73	36.76	36.76	5,865,400
19 Apr 2024	36.47	36.86	36.40	36.84	36.84	2,132,000
18 Apr 2024	36.12	36.57	36.09	36.46	36.46	2,594,000
17 Apr 2024	36.21	36.36	35.83	36.04	36.04	2,428,300
16 Apr 2024	36.16	36.30	36.01	36.12	36.12	1,542,000
15 Apr 2024	36.65	37.05	36.12	36.28	36.28	4,748,300
12 Apr 2024	36.25	36.51	36.13	36.46	36.46	2,258,600
11 Apr 2024	36.56	36.67	35.96	36.45	36.45	2,889,400
10 Apr 2024	37.45	37.45	36.50	36.55	36.55	4,487,600
09 Apr 2024	37.66	37.82	37.18	37.80	37.80	2,018,000
08 Apr 2024	37.65	37.87	37.52	37.66	37.66	3,060,100
05 Apr 2024	37.43	37.86	37.35	37.64	37.64	2,278,400
04 Apr 2024	37.82	37.95	37.30	37.52	37.52	2,201,800
03 Apr 2024	37.50	37.83	37.50	37.55	37.55	3,862,000
02 Apr 2024	37.75	37.95	37.46	37.52	37.52	2,858,900
01 Apr 2024	37.94	38.03	37.60	37.88	37.88	6,231,500
28 Mar 2024	38.05	38.20	37.82	37.98	37.98	2,603,400
27 Mar 2024	37.79	37.91	37.45	37.91	37.91	6,788,300
27 Mar 2024	0.563 Dividend
26 Mar 2024	38.21	38.44	37.91	38.13	37.57	4,538,700
25 Mar 2024	37.99	38.28	37.85	38.12	37.56	5,058,900
22 Mar 2024	39.53	39.74	37.89	37.98	37.42	13,315,500
21 Mar 2024	39.45	40.18	39.37	39.82	39.23	10,384,000
20 Mar 2024	39.11	39.42	39.06	39.27	38.69	3,743,100
19 Mar 2024	38.95	39.25	38.70	39.16	38.58	2,733,300
18 Mar 2024	38.94	38.94	38.55	38.77	38.20	5,816,300
15 Mar 2024	38.59	38.95	38.56	38.72	38.15	6,363,100
14 Mar 2024	38.99	39.00	38.34	38.66	38.09	3,445,400
13 Mar 2024	39.00	39.24	38.81	39.02	38.44	2,622,500
12 Mar 2024	39.21	39.30	38.84	39.02	38.44	2,583,600
11 Mar 2024	39.27	39.50	39.01	39.12	38.54	2,894,800
08 Mar 2024	40.18	40.30	39.35	39.38	38.80	2,449,800
07 Mar 2024	39.40	40.30	39.25	40.25	39.66	1,718,800
06 Mar 2024	39.25	39.44	39.09	39.27	38.69	1,293,400
05 Mar 2024	39.24	39.46	39.04	39.13	38.55	2,921,200
04 Mar 2024	38.97	39.42	38.97	39.19	38.61	915,000
01 Mar 2024	39.23	39.55	39.08	39.18	38.60	1,350,300
29 Feb 2024	39.06	39.51	38.87	39.21	38.63	6,576,300
28 Feb 2024	38.85	39.18	38.74	38.91	38.34	479,100
27 Feb 2024	39.02	39.34	38.64	38.94	38.37	658,800
26 Feb 2024	39.82	39.99	39.02	39.02	38.44	1,370,000
23 Feb 2024	39.75	40.08	39.71	39.90	39.31	1,320,600
22 Feb 2024	39.34	39.64	39.22	39.61	39.03	1,458,100
21 Feb 2024	38.62	39.17	38.55	39.11	38.53	2,618,000
20 Feb 2024	37.99	38.68	37.99	38.67	38.10	2,534,200
16 Feb 2024	38.15	38.48	38.15	38.32	37.75	988,000
15 Feb 2024	38.01	38.61	37.88	38.12	37.56	1,428,500
14 Feb 2024	37.80	38.14	37.80	37.98	37.42	1,305,100
13 Feb 2024	38.10	38.25	37.27	37.73	37.17	1,940,700
12 Feb 2024	38.39	38.83	38.39	38.46	37.89	745,700
09 Feb 2024	38.65	38.68	38.37	38.49	37.92	785,000
08 Feb 2024	39.10	39.12	38.49	38.71	38.14	1,614,900
07 Feb 2024	39.13	39.44	39.06	39.17	38.59	742,300
06 Feb 2024	38.77	39.32	38.64	39.11	38.53	932,700
05 Feb 2024	38.98	39.02	38.64	38.76	38.19	661,800
02 Feb 2024	39.11	39.23	38.75	39.05	38.47	838,900
01 Feb 2024	39.19	39.24	38.43	39.12	38.54	1,164,600
31 Jan 2024	39.43	39.50	39.11	39.19	38.61	1,834,000
30 Jan 2024	39.27	39.72	39.11	39.48	38.90	2,916,600
29 Jan 2024	39.63	39.70	39.32	39.46	38.88	473,900
26 Jan 2024	39.48	39.74	39.36	39.69	39.10	885,700
25 Jan 2024	39.61	39.73	39.35	39.41	38.83	2,136,200
24 Jan 2024	39.27	39.59	39.27	39.50	38.92	1,941,600
23 Jan 2024	39.15	39.29	38.94	39.11	38.53	1,426,500
22 Jan 2024	38.49	39.13	38.43	39.08	38.50	3,717,600
19 Jan 2024	37.87	38.31	37.68	38.26	37.70	1,433,600
18 Jan 2024	37.22	37.83	37.13	37.77	37.21	4,211,000
17 Jan 2024	37.42	37.44	36.86	37.17	36.62	5,477,100
16 Jan 2024	37.22	37.66	37.10	37.64	37.08	4,812,600
15 Jan 2024	37.49	37.49	37.13	37.34	36.79	2,396,200
12 Jan 2024	37.64	38.03	37.49	37.52	36.97	2,364,100
11 Jan 2024	38.40	38.40	37.60	37.67	37.11	2,632,200
10 Jan 2024	38.22	38.45	38.17	38.39	37.82	5,439,800
09 Jan 2024	38.27	38.47	37.96	38.25	37.69	1,803,300
08 Jan 2024	38.07	38.43	38.07	38.42	37.85	3,305,500
05 Jan 2024	37.82	38.30	37.65	38.12	37.56	2,304,100
04 Jan 2024	37.83	38.03	37.70	37.98	37.42	3,078,900
03 Jan 2024	37.85	37.85	37.55	37.60	37.04	1,612,300
02 Jan 2024	37.63	38.00	37.60	37.96	37.40	5,996,200
29 Dec 2023	37.98	37.98	37.70	37.89	37.33	3,560,200
28 Dec 2023	37.50	37.87	37.50	37.69	37.13	6,390,400
28 Dec 2023	0.525 Dividend
27 Dec 2023	37.63	38.26	37.63	38.00	36.92	3,026,300
22 Dec 2023	37.52	37.75	37.49	37.59	36.52	2,756,600
21 Dec 2023	37.65	37.96	37.34	37.53	36.47	8,631,100
20 Dec 2023	37.65	38.04	37.43	37.46	36.40	4,074,100
19 Dec 2023	37.77	37.94	37.61	37.68	36.61	2,443,500
18 Dec 2023	38.07	38.18	37.57	37.73	36.66	2,977,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,183.57-4.13(-0.08%)

Dow38,961.76+77.50(+0.20%)

Nasdaq16,291.29-41.27(-0.25%)

Bitcoin USD62,187.88-1,569.62(-2.46%)

CMC Crypto 2001,322.67+28.00(+2.16%)

Power Corporation of Canada (POW.TO)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,183.57
-4.13(-0.08%)

Dow
38,961.76
+77.50(+0.20%)

Nasdaq
16,291.29
-41.27(-0.25%)

Bitcoin USD
62,187.88
-1,569.62(-2.46%)

CMC Crypto 200
1,322.67
+28.00(+2.16%)