Power Corporation of Canada (TSX:POW)
Canada
· Delayed Price · Currency is CAD 70.51
+0.29 (0.41%)
At close: Dec 5, 2025
TSX:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.25 | 70.51 | 69.66 | 70.51 | 70.51 | 0.41% | 795,653 |
| Dec 4, 2025 | 70.19 | 71.05 | 70.13 | 70.22 | 70.22 | 0.10% | 1,343,945 |
| Dec 3, 2025 | 70.41 | 70.74 | 69.92 | 70.15 | 70.15 | -0.40% | 1,518,380 |
| Dec 2, 2025 | 71.20 | 71.20 | 69.89 | 70.43 | 70.43 | -1.08% | 2,463,295 |
| Dec 1, 2025 | 71.11 | 71.46 | 70.49 | 71.20 | 71.20 | 0.07% | 1,164,423 |
| Nov 28, 2025 | 71.97 | 71.98 | 70.90 | 71.15 | 71.15 | -1.06% | 1,213,255 |
| Nov 27, 2025 | 72.19 | 72.31 | 71.91 | 71.91 | 71.91 | -0.33% | 361,381 |
| Nov 26, 2025 | 72.00 | 72.44 | 71.50 | 72.15 | 72.15 | 0.17% | 985,423 |
| Nov 25, 2025 | 70.97 | 72.49 | 70.94 | 72.03 | 72.03 | 1.81% | 1,943,864 |
| Nov 24, 2025 | 70.30 | 70.97 | 70.26 | 70.75 | 70.75 | 0.68% | 3,695,678 |
| Nov 21, 2025 | 68.71 | 70.35 | 68.66 | 70.27 | 70.27 | 2.27% | 2,078,316 |
| Nov 20, 2025 | 68.50 | 69.03 | 68.12 | 68.71 | 68.71 | 0.79% | 1,779,216 |
| Nov 19, 2025 | 68.35 | 69.09 | 67.69 | 68.17 | 68.17 | -0.20% | 1,293,297 |
| Nov 18, 2025 | 69.60 | 69.90 | 68.28 | 68.31 | 68.31 | -1.85% | 1,582,922 |
| Nov 17, 2025 | 69.57 | 69.67 | 68.86 | 69.60 | 69.60 | -0.11% | 3,626,234 |
| Nov 14, 2025 | 70.40 | 70.59 | 68.08 | 69.68 | 69.68 | -1.16% | 2,694,237 |
| Nov 13, 2025 | 70.15 | 71.97 | 69.23 | 70.50 | 70.50 | 0.89% | 1,772,960 |
| Nov 12, 2025 | 69.23 | 70.27 | 69.00 | 69.88 | 69.88 | 1.66% | 1,437,093 |
| Nov 11, 2025 | 68.00 | 68.75 | 68.00 | 68.74 | 68.74 | 1.10% | 1,246,580 |
| Nov 10, 2025 | 67.20 | 68.02 | 67.13 | 67.99 | 67.99 | 1.27% | 1,980,729 |
| Nov 7, 2025 | 66.55 | 67.15 | 66.29 | 67.14 | 67.14 | 0.63% | 2,065,760 |
| Nov 6, 2025 | 66.15 | 66.88 | 66.00 | 66.72 | 66.72 | 0.97% | 2,856,495 |
| Nov 5, 2025 | 66.65 | 67.03 | 65.78 | 66.08 | 66.08 | -0.41% | 1,512,241 |
| Nov 4, 2025 | 65.98 | 66.60 | 65.63 | 66.35 | 66.35 | 0.08% | 2,750,482 |
| Nov 3, 2025 | 65.70 | 66.59 | 65.64 | 66.30 | 66.30 | 0.91% | 3,152,490 |
| Oct 31, 2025 | 65.25 | 65.79 | 64.99 | 65.70 | 65.70 | 0.47% | 1,015,915 |
| Oct 30, 2025 | 64.50 | 65.52 | 64.48 | 65.39 | 65.39 | 1.57% | 1,678,423 |
| Oct 29, 2025 | 64.38 | 64.67 | 63.83 | 64.38 | 64.38 | -0.05% | 1,750,134 |
| Oct 28, 2025 | 63.94 | 64.62 | 63.94 | 64.41 | 64.41 | 0.89% | 1,890,193 |
| Oct 27, 2025 | 63.82 | 64.15 | 63.65 | 63.84 | 63.84 | 0.20% | 2,352,475 |
| Oct 24, 2025 | 63.22 | 63.93 | 63.18 | 63.71 | 63.71 | 1.06% | 2,618,189 |
| Oct 23, 2025 | 62.34 | 63.22 | 62.34 | 63.04 | 63.04 | 1.25% | 3,851,175 |
| Oct 22, 2025 | 61.95 | 62.69 | 61.91 | 62.26 | 62.26 | 0.76% | 2,599,211 |
| Oct 21, 2025 | 61.43 | 61.87 | 61.18 | 61.79 | 61.79 | 0.67% | 1,415,733 |
| Oct 20, 2025 | 60.75 | 61.46 | 60.75 | 61.38 | 61.38 | 1.19% | 1,448,093 |
| Oct 17, 2025 | 61.21 | 61.54 | 60.51 | 60.66 | 60.66 | -1.56% | 2,396,204 |
| Oct 16, 2025 | 61.41 | 62.00 | 60.83 | 61.62 | 61.62 | 0.23% | 1,452,589 |
| Oct 15, 2025 | 62.46 | 62.88 | 61.09 | 61.48 | 61.48 | -1.63% | 2,119,154 |
| Oct 14, 2025 | 62.20 | 62.95 | 61.84 | 62.50 | 62.50 | 0.34% | 2,250,094 |
| Oct 10, 2025 | 62.58 | 62.82 | 61.46 | 62.29 | 62.29 | -0.26% | 3,243,251 |
| Oct 9, 2025 | 61.75 | 62.50 | 61.61 | 62.45 | 62.45 | 1.13% | 3,020,663 |
| Oct 8, 2025 | 61.22 | 61.76 | 61.18 | 61.75 | 61.75 | 0.95% | 1,575,613 |
| Oct 7, 2025 | 60.75 | 61.27 | 60.45 | 61.17 | 61.17 | 0.74% | 1,616,408 |
| Oct 6, 2025 | 60.33 | 60.91 | 59.85 | 60.72 | 60.72 | 0.96% | 4,128,320 |
| Oct 3, 2025 | 60.14 | 60.43 | 59.90 | 60.14 | 60.14 | 0.12% | 3,454,865 |
| Oct 2, 2025 | 59.69 | 60.30 | 59.60 | 60.07 | 60.07 | 0.47% | 4,827,791 |
| Oct 1, 2025 | 60.04 | 60.25 | 58.97 | 59.79 | 59.79 | -0.71% | 3,325,304 |
| Sep 30, 2025 | 59.25 | 60.30 | 58.50 | 60.22 | 60.22 | 1.77% | 2,554,547 |
| Sep 29, 2025 | 57.76 | 59.28 | 57.76 | 59.17 | 59.17 | 1.16% | 2,097,154 |
| Sep 26, 2025 | 58.14 | 58.70 | 58.11 | 58.49 | 57.88 | 0.71% | 4,263,489 |
| Sep 25, 2025 | 57.62 | 58.12 | 57.47 | 58.08 | 57.47 | 0.22% | 3,557,881 |
| Sep 24, 2025 | 58.54 | 58.82 | 57.88 | 57.95 | 57.34 | -1.04% | 5,031,053 |
| Sep 23, 2025 | 57.80 | 58.57 | 57.60 | 58.56 | 57.95 | 1.74% | 4,048,615 |
| Sep 22, 2025 | 58.54 | 58.67 | 57.29 | 57.56 | 56.96 | -2.01% | 4,345,606 |
| Sep 19, 2025 | 58.50 | 58.83 | 57.93 | 58.74 | 58.12 | 1.49% | 4,268,997 |
| Sep 18, 2025 | 57.54 | 58.08 | 57.46 | 57.88 | 57.27 | 0.50% | 1,745,177 |
| Sep 17, 2025 | 57.36 | 57.81 | 57.10 | 57.59 | 56.99 | 0.40% | 2,073,426 |
| Sep 16, 2025 | 58.61 | 58.64 | 57.14 | 57.36 | 56.76 | -2.32% | 2,417,915 |
| Sep 15, 2025 | 59.15 | 59.21 | 58.48 | 58.72 | 58.11 | -0.73% | 1,721,729 |
| Sep 12, 2025 | 59.15 | 59.35 | 58.87 | 59.15 | 58.53 | -0.25% | 600,373 |
| Sep 11, 2025 | 58.75 | 59.37 | 58.65 | 59.30 | 58.68 | 1.06% | 1,777,643 |
| Sep 10, 2025 | 58.30 | 58.72 | 57.97 | 58.68 | 58.07 | 0.65% | 2,530,081 |
| Sep 9, 2025 | 57.52 | 58.45 | 57.52 | 58.30 | 57.69 | 0.87% | 1,885,923 |
| Sep 8, 2025 | 57.90 | 58.00 | 57.65 | 57.80 | 57.19 | -0.28% | 2,123,656 |
| Sep 5, 2025 | 58.32 | 58.32 | 57.89 | 57.96 | 57.35 | -0.51% | 826,658 |
| Sep 4, 2025 | 58.41 | 58.69 | 58.08 | 58.26 | 57.65 | 0.05% | 1,409,661 |
| Sep 3, 2025 | 57.81 | 58.50 | 57.71 | 58.23 | 57.62 | 0.94% | 1,448,560 |
| Sep 2, 2025 | 57.31 | 57.98 | 57.10 | 57.69 | 57.09 | -0.76% | 1,577,341 |
| Aug 29, 2025 | 58.07 | 58.35 | 58.01 | 58.13 | 57.52 | -0.10% | 2,101,991 |
| Aug 28, 2025 | 57.74 | 58.26 | 57.65 | 58.19 | 57.58 | 0.83% | 1,490,291 |
| Aug 27, 2025 | 57.93 | 58.01 | 57.20 | 57.71 | 57.11 | -0.43% | 2,279,825 |
| Aug 26, 2025 | 58.09 | 58.23 | 57.71 | 57.96 | 57.35 | -0.19% | 1,863,183 |
| Aug 25, 2025 | 57.74 | 58.17 | 57.40 | 58.07 | 57.46 | 0.54% | 1,513,598 |
| Aug 22, 2025 | 58.04 | 58.18 | 57.67 | 57.76 | 57.16 | -0.45% | 1,022,375 |
| Aug 21, 2025 | 57.55 | 58.43 | 57.55 | 58.02 | 57.41 | 0.83% | 2,008,572 |
| Aug 20, 2025 | 57.71 | 58.03 | 57.51 | 57.54 | 56.94 | -0.35% | 1,329,095 |
| Aug 19, 2025 | 57.61 | 57.89 | 57.54 | 57.74 | 57.14 | 0.12% | 895,493 |
| Aug 18, 2025 | 57.25 | 57.71 | 57.20 | 57.67 | 57.07 | 0.44% | 1,615,661 |
| Aug 15, 2025 | 57.23 | 57.62 | 57.18 | 57.42 | 56.82 | 0.24% | 1,040,122 |
| Aug 14, 2025 | 56.60 | 57.48 | 56.60 | 57.28 | 56.68 | 1.22% | 1,142,199 |
| Aug 13, 2025 | 57.15 | 57.46 | 56.55 | 56.59 | 56.00 | -0.82% | 1,799,512 |
| Aug 12, 2025 | 56.77 | 57.24 | 56.66 | 57.06 | 56.46 | 0.71% | 1,939,457 |
| Aug 11, 2025 | 57.01 | 57.35 | 55.73 | 56.66 | 56.07 | -1.63% | 2,396,767 |
| Aug 8, 2025 | 58.66 | 59.00 | 57.12 | 57.60 | 57.00 | 0.65% | 1,275,601 |
| Aug 7, 2025 | 56.82 | 57.32 | 56.73 | 57.23 | 56.63 | 0.72% | 1,588,628 |
| Aug 6, 2025 | 56.40 | 56.93 | 56.22 | 56.82 | 56.22 | 1.10% | 1,849,248 |
| Aug 5, 2025 | 56.18 | 56.98 | 56.16 | 56.20 | 55.61 | 0.43% | 2,614,601 |
| Aug 1, 2025 | 55.69 | 56.12 | 55.36 | 55.96 | 55.37 | 0.21% | 2,814,923 |
| Jul 31, 2025 | 55.79 | 56.18 | 55.49 | 55.84 | 55.26 | 0.25% | 1,637,103 |
| Jul 30, 2025 | 55.45 | 55.82 | 55.45 | 55.70 | 55.12 | 0.51% | 1,421,211 |
| Jul 29, 2025 | 55.42 | 55.75 | 55.35 | 55.42 | 54.84 | 0.13% | 992,285 |
| Jul 28, 2025 | 55.44 | 55.45 | 54.77 | 55.35 | 54.77 | -0.34% | 855,232 |
| Jul 25, 2025 | 55.31 | 55.72 | 55.13 | 55.54 | 54.96 | 0.40% | 1,229,830 |
| Jul 24, 2025 | 54.72 | 55.42 | 54.72 | 55.32 | 54.74 | 1.02% | 798,541 |
| Jul 23, 2025 | 54.79 | 55.37 | 54.69 | 54.76 | 54.19 | 0.42% | 2,288,436 |
| Jul 22, 2025 | 54.33 | 54.64 | 54.20 | 54.53 | 53.96 | 0.66% | 2,282,403 |
| Jul 21, 2025 | 54.35 | 54.49 | 53.73 | 54.17 | 53.60 | -0.24% | 2,497,310 |
| Jul 18, 2025 | 53.62 | 54.31 | 53.62 | 54.30 | 53.73 | 1.61% | 1,754,816 |
| Jul 17, 2025 | 53.26 | 53.67 | 53.10 | 53.44 | 52.88 | -0.11% | 2,288,135 |
| Jul 16, 2025 | 53.57 | 53.72 | 52.97 | 53.50 | 52.94 | 0.02% | 2,431,039 |