Power Corporation of Canada (TSX:POW.PRI)
Canada · Delayed Price · Currency is CAD 24.37
-0.03 (-0.12%)
At close: Sep 25, 2026
TSX:POW.PRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.44 | 24.44 | 24.31 | 24.37 | 24.37 | -0.12% | 4,700 |
| Sep 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.60% | 310 |
| Sep 23, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.55 | -0.40% | 4,400 |
| Sep 22, 2026 | 24.89 | 25.01 | 24.85 | 25.00 | 24.65 | 0.40% | 4,400 |
| Sep 21, 2026 | 24.82 | 24.90 | 24.82 | 24.90 | 24.55 | -0.40% | 900 |
| Sep 17, 2026 | 24.81 | 25.00 | 24.81 | 25.00 | 24.65 | 0.48% | 1,800 |
| Sep 16, 2026 | 25.10 | 25.10 | 24.87 | 24.88 | 24.53 | -0.56% | 7,900 |
| Sep 15, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.67 | 0.40% | 18,100 |
| Sep 14, 2026 | 24.86 | 24.92 | 24.86 | 24.92 | 24.57 | 0.48% | 15,200 |
| Sep 11, 2026 | 25.12 | 25.20 | 24.80 | 24.80 | 24.45 | -1.20% | 7,770 |
| Sep 10, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 24.74 | -0.59% | 17,245 |
| Sep 9, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 24.89 | -0.67% | 24,470 |
| Sep 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.06 | 0.47% | 1,000 |
| Sep 4, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 24.94 | 0.24% | 1,100 |
| Sep 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.88 | -0.86% | 100 |
| Sep 2, 2026 | 25.20 | 25.46 | 25.20 | 25.46 | 25.10 | 1.19% | 334 |
| Sep 1, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.80 | -0.47% | 1,000 |
| Aug 31, 2026 | 25.16 | 25.28 | 25.16 | 25.28 | 24.92 | - | 2,100 |
| Aug 28, 2026 | 25.18 | 25.28 | 25.16 | 25.28 | 24.92 | 0.40% | 1,100 |
| Aug 27, 2026 | 25.32 | 25.32 | 25.18 | 25.18 | 24.82 | 0.08% | 2,400 |
| Aug 26, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.80 | -0.08% | 960 |
| Aug 25, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | -0.67% | 2,100 |
| Aug 24, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.99 | 0.04% | 7,300 |
| Aug 21, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 24.98 | -0.24% | 3,200 |
| Aug 20, 2026 | 25.14 | 25.40 | 25.14 | 25.40 | 25.04 | 0.20% | 1,400 |
| Aug 17, 2026 | 25.26 | 25.35 | 25.25 | 25.35 | 24.99 | -0.20% | 3,534 |
| Aug 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -0.35% | 100 |
| Aug 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.13 | -0.04% | 300 |
| Aug 7, 2026 | 25.49 | 25.50 | 25.40 | 25.50 | 25.14 | 0.79% | 12,100 |
| Aug 6, 2026 | 25.25 | 25.31 | 25.25 | 25.30 | 24.94 | -0.04% | 2,900 |
| Aug 5, 2026 | 25.40 | 25.45 | 25.31 | 25.31 | 24.95 | 0.04% | 6,800 |
| Aug 4, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 24.94 | - | 2,400 |
| Jul 31, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 24.94 | -0.35% | 1,300 |
| Jul 30, 2026 | 25.35 | 25.39 | 25.11 | 25.39 | 25.03 | 0.16% | 4,162 |
| Jul 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.99 | 0.20% | 1,400 |
| Jul 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.94 | -0.04% | 261 |
| Jul 27, 2026 | 25.31 | 25.39 | 25.30 | 25.31 | 24.95 | - | 5,100 |
| Jul 24, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | 24.95 | 0.04% | 1,900 |
| Jul 23, 2026 | 25.25 | 25.35 | 25.25 | 25.30 | 24.94 | -0.20% | 15,900 |
| Jul 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.99 | -0.20% | 6,800 |
| Jul 21, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.04 | - | 2,300 |
| Jul 20, 2026 | 25.01 | 25.40 | 25.01 | 25.40 | 25.04 | -0.39% | 1,505 |
| Jul 17, 2026 | 25.14 | 25.50 | 25.14 | 25.50 | 25.14 | 1.15% | 8,525 |
| Jul 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.85 | 0.36% | 100 |
| Jul 15, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.76 | -0.04% | 1,350 |
| Jul 14, 2026 | 25.18 | 25.20 | 25.13 | 25.13 | 24.77 | -0.28% | 7,600 |
| Jul 13, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 24.84 | - | 3,800 |
| Jul 9, 2026 | 25.17 | 25.20 | 25.05 | 25.20 | 24.84 | -0.40% | 3,800 |
| Jul 8, 2026 | 25.50 | 25.50 | 25.11 | 25.30 | 24.94 | -0.78% | 5,253 |
| Jul 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | 1.47% | 2,985 |