Power Corporation of Canada (TSX:POW)
 65.39
 +1.01 (1.57%)
  Oct 30, 2025, 4:00 PM EDT
TSX:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 64.50 | 65.52 | 64.48 | 65.39 | 65.39 | 1.57% | 1,672,952 | 
| 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% | 1,890,200 | 
| Oct 27, 2025 | 63.82 | 64.15 | 63.65 | 63.84 | 63.84 | 0.20% | 2,352,500 | 
| Oct 24, 2025 | 63.22 | 63.93 | 63.18 | 63.71 | 63.71 | 1.06% | 2,618,200 | 
| Oct 23, 2025 | 62.34 | 63.22 | 62.34 | 63.04 | 63.04 | 1.25% | 3,851,200 | 
| 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% | 1,448,100 | 
| 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% | 1,452,600 | 
| Oct 15, 2025 | 62.46 | 62.88 | 61.09 | 61.48 | 61.48 | -1.63% | 2,119,200 | 
| Oct 14, 2025 | 62.20 | 62.95 | 61.84 | 62.50 | 62.50 | 0.34% | 2,250,100 | 
| Oct 10, 2025 | 62.58 | 62.82 | 61.46 | 62.29 | 62.29 | -0.26% | 3,243,300 | 
| Oct 9, 2025 | 61.75 | 62.50 | 61.61 | 62.45 | 62.45 | 1.13% | 3,020,700 | 
| 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% | 3,454,900 | 
| Oct 2, 2025 | 59.69 | 60.30 | 59.60 | 60.07 | 60.07 | 0.47% | 4,827,800 | 
| 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% | 2,097,200 | 
| Sep 26, 2025 | 58.14 | 58.70 | 58.11 | 58.49 | 57.88 | 0.71% | 4,263,500 | 
| Sep 25, 2025 | 57.62 | 58.12 | 57.47 | 58.08 | 57.47 | 0.22% | 3,557,900 | 
| Sep 24, 2025 | 58.54 | 58.82 | 57.88 | 57.95 | 57.34 | -1.04% | 5,031,100 | 
| 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% | 4,281,511 | 
| Sep 18, 2025 | 57.54 | 58.08 | 57.46 | 57.88 | 57.27 | 0.50% | 1,745,200 | 
| 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% | 600,400 | 
| 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% | 2,530,100 | 
| 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% | 2,123,700 | 
| Sep 5, 2025 | 58.32 | 58.32 | 57.89 | 57.96 | 57.35 | -0.51% | 826,700 | 
| Sep 4, 2025 | 58.41 | 58.69 | 58.08 | 58.26 | 57.65 | 0.05% | 1,409,700 | 
| Sep 3, 2025 | 57.81 | 58.50 | 57.71 | 58.23 | 57.62 | 0.94% | 1,448,600 | 
| 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% | 2,102,000 | 
| Aug 28, 2025 | 57.74 | 58.26 | 57.65 | 58.19 | 57.58 | 0.83% | 1,490,300 | 
| 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 | 57.36 | -0.19% | 1,863,200 | 
| Aug 25, 2025 | 57.74 | 58.17 | 57.40 | 58.07 | 57.46 | 0.54% | 1,513,600 | 
| Aug 22, 2025 | 58.04 | 58.18 | 57.67 | 57.76 | 57.16 | -0.45% | 1,022,400 | 
| Aug 21, 2025 | 57.55 | 58.43 | 57.55 | 58.02 | 57.41 | 0.83% | 2,008,600 | 
| Aug 20, 2025 | 57.71 | 58.03 | 57.51 | 57.54 | 56.94 | -0.35% | 1,329,100 |