Power Corporation of Canada (TSX:POW.PRH)
Canada · Delayed Price · Currency is CAD 24.60
-0.11 (-0.45%)
At close: Sep 25, 2026
TSX:POW.PRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.62 | 24.78 | 24.60 | 24.60 | 24.60 | -0.45% | 1,420 |
| Sep 24, 2026 | 24.96 | 24.99 | 24.71 | 24.71 | 24.71 | -0.73% | 6,260 |
| Sep 23, 2026 | 25.04 | 25.25 | 25.04 | 25.25 | 24.89 | 0.40% | 1,020 |
| Sep 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.79 | -0.08% | 200 |
| Sep 21, 2026 | 25.20 | 25.20 | 25.05 | 25.17 | 24.81 | -0.32% | 2,220 |
| Sep 18, 2026 | 25.14 | 25.25 | 25.14 | 25.25 | 24.89 | 0.60% | 1,000 |
| Sep 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.74 | - | 1,000 |
| Sep 16, 2026 | 25.10 | 25.24 | 25.00 | 25.10 | 24.74 | - | 7,706 |
| Sep 15, 2026 | 25.09 | 25.10 | 25.07 | 25.10 | 24.74 | - | 9,300 |
| Sep 14, 2026 | 25.00 | 25.10 | 24.92 | 25.10 | 24.74 | 0.40% | 9,180 |
| Sep 11, 2026 | 25.32 | 25.35 | 25.00 | 25.00 | 24.64 | -1.46% | 5,628 |
| Sep 10, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.01 | -0.31% | 1,706 |
| Sep 9, 2026 | 25.42 | 25.45 | 25.42 | 25.45 | 25.09 | 0.12% | 1,700 |
| Sep 8, 2026 | 25.42 | 25.44 | 25.42 | 25.42 | 25.06 | 0.12% | 1,040 |
| Sep 3, 2026 | 25.47 | 25.47 | 25.39 | 25.39 | 25.03 | -0.04% | 1,805 |
| Sep 1, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | 25.04 | -0.24% | 900 |
| Aug 31, 2026 | 25.30 | 25.46 | 25.30 | 25.46 | 25.10 | -0.08% | 7,100 |
| Aug 28, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.12 | 0.12% | 1,800 |
| Aug 27, 2026 | 25.34 | 25.49 | 25.34 | 25.45 | 25.09 | 0.20% | 1,237 |
| Aug 26, 2026 | 25.35 | 25.40 | 25.30 | 25.40 | 25.04 | 0.40% | 2,060 |
| Aug 25, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 24.94 | -0.78% | 4,734 |
| Aug 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | 0.04% | 596 |
| Aug 21, 2026 | 25.51 | 25.51 | 25.35 | 25.49 | 25.13 | 0.55% | 6,508 |
| Aug 20, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 24.99 | -0.39% | 9,375 |
| Aug 18, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.09 | -0.39% | 100 |
| Aug 17, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.19 | -0.31% | 1,232 |
| Aug 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.27 | -0.06% | 100 |
| Aug 13, 2026 | 25.65 | 25.65 | 25.56 | 25.65 | 25.28 | 0.29% | 1,700 |
| Aug 12, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.21 | - | 4,000 |
| Aug 11, 2026 | 25.60 | 25.60 | 25.57 | 25.57 | 25.21 | 0.04% | 550 |
| Aug 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.20 | -0.51% | 1,000 |
| Aug 7, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.32 | 1.34% | 900 |
| Aug 6, 2026 | 25.50 | 25.50 | 25.35 | 25.35 | 24.99 | -0.74% | 2,105 |
| Aug 5, 2026 | 25.60 | 25.60 | 25.54 | 25.54 | 25.18 | -0.04% | 2,000 |
| Aug 4, 2026 | 25.65 | 25.70 | 25.55 | 25.55 | 25.19 | -0.78% | 3,000 |
| Jul 31, 2026 | 25.65 | 25.75 | 25.65 | 25.75 | 25.38 | 0.39% | 1,100 |
| Jul 30, 2026 | 25.55 | 25.65 | 25.55 | 25.65 | 25.28 | 0.31% | 3,256 |
| Jul 29, 2026 | 25.52 | 25.57 | 25.52 | 25.57 | 25.21 | 0.27% | 1,500 |
| Jul 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | - | 161 |
| Jul 27, 2026 | 25.54 | 25.54 | 25.50 | 25.50 | 25.14 | - | 7,717 |
| Jul 23, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | 25.14 | -0.47% | 22,950 |
| Jul 22, 2026 | 25.58 | 25.62 | 25.53 | 25.62 | 25.26 | -0.04% | 3,400 |
| Jul 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.27 | 0.12% | 400 |
| Jul 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.24 | -0.35% | 100 |
| Jul 17, 2026 | 25.45 | 25.69 | 25.45 | 25.69 | 25.32 | 0.75% | 4,700 |
| Jul 16, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.14 | 0.20% | 700 |
| Jul 15, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | 25.09 | 0.20% | 1,107 |
| Jul 14, 2026 | 25.42 | 25.50 | 25.40 | 25.40 | 25.04 | - | 3,000 |
| Jul 13, 2026 | 25.49 | 25.49 | 25.40 | 25.40 | 25.04 | - | 2,000 |
| Jul 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -0.08% | 800 |