Power Corporation of Canada (TSX:POW)
Canada
· Delayed Price · Currency is CAD 74.67
+0.94 (1.27%)
Apr 28, 2026, 4:00 PM EST
TSX:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.07 | 75.09 | 73.50 | 74.67 | 74.67 | 1.27% | 2,698,658 |
| Apr 27, 2026 | 72.71 | 73.79 | 72.39 | 73.73 | 73.73 | 0.94% | 3,741,509 |
| Apr 24, 2026 | 72.76 | 73.07 | 72.47 | 73.04 | 73.04 | 0.36% | 2,966,153 |
| Apr 23, 2026 | 72.43 | 73.10 | 72.37 | 72.78 | 72.78 | 0.22% | 3,103,656 |
| Apr 22, 2026 | 72.46 | 72.80 | 71.94 | 72.62 | 72.62 | 0.74% | 1,559,475 |
| Apr 21, 2026 | 72.26 | 73.07 | 71.90 | 72.09 | 72.09 | -0.22% | 2,745,661 |
| Apr 20, 2026 | 73.11 | 73.54 | 72.08 | 72.25 | 72.25 | -1.51% | 2,753,822 |
| Apr 17, 2026 | 72.62 | 73.41 | 72.62 | 73.36 | 73.36 | 1.68% | 1,569,958 |
| Apr 16, 2026 | 73.70 | 74.45 | 72.15 | 72.15 | 72.15 | -2.59% | 2,521,722 |
| Apr 15, 2026 | 73.45 | 74.46 | 73.45 | 74.07 | 74.07 | 0.91% | 1,564,575 |
| Apr 14, 2026 | 72.22 | 73.64 | 72.12 | 73.40 | 73.40 | 1.65% | 2,543,343 |
| Apr 13, 2026 | 69.79 | 72.40 | 69.79 | 72.21 | 72.21 | 3.05% | 2,459,015 |
| Apr 10, 2026 | 69.61 | 70.22 | 69.12 | 70.07 | 70.07 | 0.62% | 3,150,124 |
| Apr 9, 2026 | 67.66 | 69.81 | 67.66 | 69.64 | 69.64 | 2.65% | 1,833,404 |
| Apr 8, 2026 | 68.91 | 69.72 | 67.76 | 67.84 | 67.84 | -0.22% | 2,294,231 |
| Apr 7, 2026 | 68.32 | 68.74 | 67.74 | 67.99 | 67.99 | -0.74% | 1,612,234 |
| Apr 6, 2026 | 68.21 | 68.99 | 68.21 | 68.50 | 68.50 | 0.15% | 3,379,076 |
| Apr 2, 2026 | 67.86 | 68.55 | 67.53 | 68.40 | 68.40 | 0.26% | 1,730,273 |
| Apr 1, 2026 | 67.56 | 68.80 | 67.04 | 68.22 | 68.22 | 1.87% | 2,620,986 |
| Mar 31, 2026 | 66.04 | 67.11 | 65.43 | 66.97 | 66.97 | 1.03% | 8,725,222 |
| Mar 30, 2026 | 66.20 | 67.11 | 66.09 | 66.29 | 65.62 | 0.15% | 2,772,388 |
| Mar 27, 2026 | 66.60 | 66.77 | 66.02 | 66.19 | 65.52 | -0.94% | 3,407,497 |
| Mar 26, 2026 | 67.28 | 68.23 | 66.82 | 66.82 | 66.15 | -1.36% | 3,689,487 |
| Mar 25, 2026 | 66.37 | 67.90 | 65.98 | 67.74 | 67.06 | 2.68% | 2,632,785 |
| Mar 24, 2026 | 65.55 | 66.29 | 64.91 | 65.97 | 65.31 | -0.09% | 4,030,131 |
| Mar 23, 2026 | 66.35 | 66.40 | 64.56 | 66.03 | 65.37 | 1.77% | 10,604,174 |
| Mar 20, 2026 | 64.00 | 66.45 | 64.00 | 64.88 | 64.23 | 1.64% | 8,427,871 |
| Mar 19, 2026 | 63.68 | 65.22 | 62.50 | 63.83 | 63.19 | -4.00% | 3,476,224 |
| Mar 18, 2026 | 66.57 | 67.10 | 66.05 | 66.49 | 65.82 | -0.40% | 1,361,859 |
| Mar 17, 2026 | 67.02 | 67.41 | 66.39 | 66.76 | 66.09 | -0.39% | 2,342,412 |
| Mar 16, 2026 | 66.59 | 67.23 | 66.04 | 67.02 | 66.35 | 1.16% | 1,811,812 |
| Mar 13, 2026 | 65.05 | 66.35 | 64.72 | 66.25 | 65.58 | 2.49% | 2,915,835 |
| Mar 12, 2026 | 64.59 | 64.83 | 64.19 | 64.64 | 63.99 | -0.54% | 1,961,901 |
| Mar 11, 2026 | 65.59 | 66.16 | 64.93 | 64.99 | 64.34 | -1.08% | 3,166,254 |
| Mar 10, 2026 | 65.36 | 66.65 | 65.25 | 65.70 | 65.04 | 0.69% | 1,222,307 |
| Mar 9, 2026 | 65.10 | 65.37 | 63.61 | 65.25 | 64.59 | -1.06% | 4,005,868 |
| Mar 6, 2026 | 66.77 | 66.78 | 65.50 | 65.95 | 65.29 | -2.01% | 3,462,394 |
| Mar 5, 2026 | 67.53 | 67.66 | 67.01 | 67.30 | 66.62 | -0.66% | 1,959,002 |
| Mar 4, 2026 | 67.38 | 67.96 | 67.07 | 67.75 | 67.07 | 0.64% | 1,224,156 |
| Mar 3, 2026 | 67.14 | 67.53 | 66.60 | 67.32 | 66.64 | -1.41% | 2,648,825 |
| Mar 2, 2026 | 67.43 | 68.52 | 67.25 | 68.28 | 67.59 | -0.35% | 1,396,480 |
| Feb 27, 2026 | 68.48 | 69.22 | 68.30 | 68.52 | 67.83 | -0.35% | 3,470,904 |
| Feb 26, 2026 | 68.03 | 69.05 | 68.00 | 68.76 | 68.07 | 1.36% | 1,699,019 |
| Feb 25, 2026 | 67.26 | 67.95 | 66.61 | 67.84 | 67.16 | 1.01% | 1,742,510 |
| Feb 24, 2026 | 66.80 | 67.18 | 65.88 | 67.16 | 66.48 | 0.40% | 1,378,792 |
| Feb 23, 2026 | 66.00 | 66.94 | 65.80 | 66.89 | 66.22 | 1.36% | 1,238,432 |
| Feb 20, 2026 | 65.96 | 66.41 | 65.88 | 65.99 | 65.33 | 0.11% | 1,005,953 |
| Feb 19, 2026 | 65.69 | 66.28 | 65.08 | 65.92 | 65.26 | 0.37% | 3,935,015 |
| Feb 18, 2026 | 65.16 | 65.80 | 64.29 | 65.68 | 65.02 | 0.64% | 1,533,045 |
| Feb 17, 2026 | 64.65 | 65.27 | 64.45 | 65.26 | 64.60 | 0.93% | 2,117,293 |
| Feb 13, 2026 | 63.75 | 65.10 | 63.63 | 64.66 | 64.01 | 1.14% | 1,344,175 |
| Feb 12, 2026 | 63.65 | 64.22 | 63.35 | 63.93 | 63.29 | 0.77% | 1,773,095 |
| Feb 11, 2026 | 64.94 | 65.24 | 63.42 | 63.44 | 62.80 | -2.45% | 1,486,118 |
| Feb 10, 2026 | 65.13 | 65.60 | 64.88 | 65.03 | 64.38 | -0.31% | 1,605,676 |
| Feb 9, 2026 | 64.60 | 65.28 | 64.01 | 65.23 | 64.57 | 1.13% | 2,904,129 |
| Feb 6, 2026 | 66.41 | 66.73 | 64.23 | 64.50 | 63.85 | -2.71% | 2,907,313 |
| Feb 5, 2026 | 65.12 | 66.54 | 65.00 | 66.30 | 65.63 | 2.00% | 2,226,696 |
| Feb 4, 2026 | 68.15 | 68.34 | 64.27 | 65.00 | 64.35 | -4.47% | 6,258,292 |
| Feb 3, 2026 | 69.34 | 69.34 | 67.90 | 68.04 | 67.35 | -1.65% | 1,446,193 |
| Feb 2, 2026 | 68.86 | 69.82 | 68.82 | 69.18 | 68.48 | 0.74% | 2,438,883 |
| Jan 30, 2026 | 68.55 | 68.87 | 68.33 | 68.67 | 67.98 | -0.07% | 2,605,032 |
| Jan 29, 2026 | 69.15 | 70.00 | 68.69 | 68.72 | 68.03 | -0.71% | 3,959,631 |
| Jan 28, 2026 | 69.62 | 69.85 | 69.05 | 69.21 | 68.51 | -0.60% | 1,908,218 |
| Jan 27, 2026 | 69.91 | 70.78 | 69.50 | 69.63 | 68.93 | -0.34% | 1,292,627 |
| Jan 26, 2026 | 69.97 | 70.48 | 69.59 | 69.87 | 69.17 | -0.14% | 3,061,814 |
| Jan 23, 2026 | 70.77 | 70.77 | 69.44 | 69.97 | 69.27 | -1.10% | 1,802,191 |
| Jan 22, 2026 | 71.62 | 71.94 | 70.55 | 70.75 | 70.04 | -1.06% | 1,866,365 |
| Jan 21, 2026 | 71.52 | 71.86 | 71.10 | 71.51 | 70.79 | 0.10% | 1,786,985 |
| Jan 20, 2026 | 71.34 | 72.04 | 71.00 | 71.44 | 70.72 | -0.10% | 2,731,070 |
| Jan 19, 2026 | 72.01 | 72.12 | 71.00 | 71.51 | 70.79 | -0.94% | 829,829 |
| Jan 16, 2026 | 72.47 | 73.03 | 72.16 | 72.19 | 71.46 | -0.44% | 1,098,377 |
| Jan 15, 2026 | 72.64 | 73.15 | 72.21 | 72.51 | 71.78 | -0.28% | 821,186 |
| Jan 14, 2026 | 71.44 | 73.06 | 71.44 | 72.71 | 71.98 | 1.75% | 1,247,843 |
| Jan 13, 2026 | 73.47 | 73.47 | 71.28 | 71.46 | 70.74 | -2.76% | 3,061,676 |
| Jan 12, 2026 | 72.34 | 73.51 | 72.23 | 73.49 | 72.75 | 1.49% | 3,036,831 |
| Jan 9, 2026 | 72.41 | 72.84 | 72.30 | 72.41 | 71.68 | -0.01% | 1,178,005 |
| Jan 8, 2026 | 73.75 | 74.15 | 72.30 | 72.42 | 71.69 | -1.92% | 2,045,398 |
| Jan 7, 2026 | 73.77 | 74.50 | 73.42 | 73.84 | 73.10 | -0.28% | 1,273,294 |
| Jan 6, 2026 | 73.42 | 74.13 | 72.85 | 74.05 | 73.30 | 0.71% | 3,184,197 |
| Jan 5, 2026 | 71.80 | 74.20 | 71.70 | 73.53 | 72.79 | 2.22% | 2,115,907 |
| Jan 2, 2026 | 72.75 | 73.28 | 71.68 | 71.93 | 71.21 | -1.40% | 1,617,603 |
| Dec 31, 2025 | 72.76 | 73.07 | 72.59 | 72.95 | 72.22 | -0.56% | 742,369 |
| Dec 30, 2025 | 73.44 | 73.56 | 73.07 | 73.36 | 72.01 | -0.03% | 2,060,008 |
| Dec 29, 2025 | 73.14 | 73.66 | 73.08 | 73.38 | 72.03 | -0.11% | 3,290,256 |
| Dec 24, 2025 | 73.01 | 74.04 | 73.01 | 73.46 | 72.11 | 0.55% | 1,844,015 |
| Dec 23, 2025 | 73.47 | 73.98 | 73.00 | 73.06 | 71.72 | -0.71% | 1,182,320 |
| Dec 22, 2025 | 72.50 | 73.86 | 72.00 | 73.58 | 72.23 | 1.60% | 1,673,301 |
| Dec 19, 2025 | 73.15 | 73.25 | 72.10 | 72.42 | 71.09 | -0.66% | 5,007,896 |
| Dec 18, 2025 | 72.25 | 73.01 | 72.22 | 72.90 | 71.56 | 1.10% | 968,775 |
| Dec 17, 2025 | 73.01 | 73.14 | 71.53 | 72.11 | 70.79 | -1.06% | 2,785,837 |
| Dec 16, 2025 | 74.02 | 74.42 | 72.75 | 72.88 | 71.54 | -1.53% | 1,902,403 |
| Dec 15, 2025 | 73.14 | 74.91 | 73.14 | 74.01 | 72.65 | 1.22% | 1,124,853 |
| Dec 12, 2025 | 73.26 | 73.31 | 72.79 | 73.12 | 71.78 | 0.32% | 1,540,734 |
| Dec 11, 2025 | 72.30 | 73.20 | 72.07 | 72.89 | 71.55 | 0.79% | 2,042,180 |
| Dec 10, 2025 | 71.33 | 72.36 | 71.33 | 72.32 | 70.99 | 1.29% | 1,932,823 |
| Dec 9, 2025 | 70.70 | 71.40 | 70.66 | 71.40 | 70.09 | 0.99% | 2,147,315 |
| Dec 8, 2025 | 70.36 | 70.72 | 69.77 | 70.70 | 69.40 | 0.27% | 2,210,351 |
| Dec 5, 2025 | 70.25 | 70.51 | 69.66 | 70.51 | 69.22 | 0.41% | 795,653 |
| Dec 4, 2025 | 70.19 | 71.05 | 70.13 | 70.22 | 68.93 | 0.10% | 1,343,945 |
| Dec 3, 2025 | 70.41 | 70.74 | 69.92 | 70.15 | 68.86 | -0.40% | 1,518,380 |