Power Corporation of Canada (TSX:POW)
Canada flag Canada · Delayed Price · Currency is CAD
65.39
+1.01 (1.57%)
Oct 30, 2025, 4:00 PM EDT

TSX:POW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202564.5065.5264.4865.3965.391.57%1,672,952
Oct 29, 202564.3864.6763.8364.3864.38-0.05%1,750,134
Oct 28, 202563.9464.6263.9464.4164.410.89%1,890,200
Oct 27, 202563.8264.1563.6563.8463.840.20%2,352,500
Oct 24, 202563.2263.9363.1863.7163.711.06%2,618,200
Oct 23, 202562.3463.2262.3463.0463.041.25%3,851,200
Oct 22, 202561.9562.6961.9162.2662.260.76%2,599,211
Oct 21, 202561.4361.8761.1861.7961.790.67%1,415,733
Oct 20, 202560.7561.4660.7561.3861.381.19%1,448,100
Oct 17, 202561.2161.5460.5160.6660.66-1.56%2,396,204
Oct 16, 202561.4162.0060.8361.6261.620.23%1,452,600
Oct 15, 202562.4662.8861.0961.4861.48-1.63%2,119,200
Oct 14, 202562.2062.9561.8462.5062.500.34%2,250,100
Oct 10, 202562.5862.8261.4662.2962.29-0.26%3,243,300
Oct 9, 202561.7562.5061.6162.4562.451.13%3,020,700
Oct 8, 202561.2261.7661.1861.7561.750.95%1,575,613
Oct 7, 202560.7561.2760.4561.1761.170.74%1,616,408
Oct 6, 202560.3360.9159.8560.7260.720.96%4,128,320
Oct 3, 202560.1460.4359.9060.1460.140.12%3,454,900
Oct 2, 202559.6960.3059.6060.0760.070.47%4,827,800
Oct 1, 202560.0460.2558.9759.7959.79-0.71%3,325,304
Sep 30, 202559.2560.3058.5060.2260.221.77%2,554,547
Sep 29, 202557.7659.2857.7659.1759.171.16%2,097,200
Sep 26, 202558.1458.7058.1158.4957.880.71%4,263,500
Sep 25, 202557.6258.1257.4758.0857.470.22%3,557,900
Sep 24, 202558.5458.8257.8857.9557.34-1.04%5,031,100
Sep 23, 202557.8058.5757.6058.5657.951.74%4,048,615
Sep 22, 202558.5458.6757.2957.5656.96-2.01%4,345,606
Sep 19, 202558.5058.8357.9358.7458.121.49%4,281,511
Sep 18, 202557.5458.0857.4657.8857.270.50%1,745,200
Sep 17, 202557.3657.8157.1057.5956.990.40%2,073,426
Sep 16, 202558.6158.6457.1457.3656.76-2.32%2,417,915
Sep 15, 202559.1559.2158.4858.7258.11-0.73%1,721,729
Sep 12, 202559.1559.3558.8759.1558.53-0.25%600,400
Sep 11, 202558.7559.3758.6559.3058.681.06%1,777,643
Sep 10, 202558.3058.7257.9758.6858.070.65%2,530,100
Sep 9, 202557.5258.4557.5258.3057.690.87%1,885,923
Sep 8, 202557.9058.0057.6557.8057.19-0.28%2,123,700
Sep 5, 202558.3258.3257.8957.9657.35-0.51%826,700
Sep 4, 202558.4158.6958.0858.2657.650.05%1,409,700
Sep 3, 202557.8158.5057.7158.2357.620.94%1,448,600
Sep 2, 202557.3157.9857.1057.6957.09-0.76%1,577,341
Aug 29, 202558.0758.3558.0158.1357.52-0.10%2,102,000
Aug 28, 202557.7458.2657.6558.1957.580.83%1,490,300
Aug 27, 202557.9358.0157.2057.7157.11-0.43%2,279,825
Aug 26, 202558.0958.2357.7157.9657.36-0.19%1,863,200
Aug 25, 202557.7458.1757.4058.0757.460.54%1,513,600
Aug 22, 202558.0458.1857.6757.7657.16-0.45%1,022,400
Aug 21, 202557.5558.4357.5558.0257.410.83%2,008,600
Aug 20, 202557.7158.0357.5157.5456.94-0.35%1,329,100