POWER CORPORATION OF CANADA, SV - Price History
Monthly price history for POW.TO (POWER CORPORATION OF CANADA, SV)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$36.43 | CA$36.43 |
| March 2024 | CA$37.98 | CA$37.98 |
| February 2024 | CA$38.63 | CA$39.21 |
| January 2024 | CA$38.61 | CA$39.19 |
| December 2023 | CA$37.33 | CA$37.89 |
| November 2023 | CA$36.48 | CA$37.55 |
| October 2023 | CA$32.46 | CA$33.41 |
| September 2023 | CA$33.60 | CA$34.58 |
| August 2023 | CA$35.32 | CA$36.90 |
| July 2023 | CA$35.76 | CA$37.36 |
| June 2023 | CA$34.14 | CA$35.66 |
| May 2023 | CA$33.14 | CA$35.14 |
| April 2023 | CA$34.23 | CA$36.29 |
| March 2023 | CA$32.58 | CA$34.54 |
| February 2023 | CA$33.83 | CA$36.42 |
| January 2023 | CA$33.52 | CA$36.09 |
| December 2022 | CA$29.58 | CA$31.85 |
| November 2022 | CA$30.95 | CA$33.84 |
| October 2022 | CA$30.94 | CA$33.83 |
| September 2022 | CA$28.47 | CA$31.13 |
| August 2022 | CA$30.40 | CA$33.77 |
| July 2022 | CA$31.33 | CA$34.80 |
| June 2022 | CA$29.82 | CA$33.12 |
| May 2022 | CA$32.41 | CA$36.53 |
| April 2022 | CA$33.53 | CA$37.80 |
| March 2022 | CA$34.33 | CA$38.70 |
| February 2022 | CA$34.24 | CA$39.09 |
| January 2022 | CA$35.79 | CA$40.86 |
| December 2021 | CA$36.62 | CA$41.80 |
| November 2021 | CA$35.68 | CA$41.21 |
| October 2021 | CA$35.69 | CA$41.22 |
| September 2021 | CA$36.15 | CA$41.75 |
| August 2021 | CA$37.30 | CA$43.54 |
| July 2021 | CA$34.11 | CA$39.82 |
| June 2021 | CA$33.56 | CA$39.18 |
| May 2021 | CA$33.33 | CA$39.35 |
| April 2021 | CA$30.32 | CA$35.80 |
| March 2021 | CA$27.98 | CA$33.03 |
| February 2021 | CA$25.63 | CA$30.68 |
| January 2021 | CA$24.87 | CA$29.77 |
| December 2020 | CA$24.42 | CA$29.23 |
| November 2020 | CA$24.05 | CA$29.24 |
| October 2020 | CA$20.87 | CA$25.37 |
| September 2020 | CA$21.46 | CA$26.09 |
| August 2020 | CA$21.06 | CA$26.04 |
| July 2020 | CA$19.22 | CA$23.77 |
| June 2020 | CA$19.31 | CA$23.88 |
| May 2020 | CA$17.78 | CA$22.41 |
| April 2020 | CA$17.66 | CA$22.26 |
| March 2020 | CA$17.96 | CA$22.64 |
| February 2020 | CA$23.03 | CA$29.67 |
| January 2020 | CA$25.32 | CA$33.02 |
| December 2019 | CA$25.65 | CA$33.45 |
| November 2019 | CA$24.40 | CA$32.24 |
| October 2019 | CA$23.07 | CA$30.48 |
| September 2019 | CA$23.10 | CA$30.52 |
| August 2019 | CA$20.94 | CA$28.07 |
| July 2019 | CA$20.88 | CA$27.98 |
| June 2019 | CA$21.05 | CA$28.21 |
| May 2019 | CA$20.96 | CA$28.49 |
| April 2019 | CA$22.61 | CA$30.74 |
| March 2019 | CA$22.92 | CA$31.16 |
| February 2019 | CA$20.39 | CA$28.09 |
| January 2019 | CA$18.96 | CA$26.12 |
| December 2018 | CA$17.80 | CA$24.53 |
| November 2018 | CA$18.95 | CA$26.50 |
| October 2018 | CA$19.43 | CA$27.18 |
| September 2018 | CA$20.06 | CA$28.06 |
| August 2018 | CA$20.63 | CA$29.25 |
| July 2018 | CA$20.87 | CA$29.59 |
| June 2018 | CA$20.77 | CA$29.44 |
| May 2018 | CA$21.04 | CA$30.21 |
| April 2018 | CA$21.25 | CA$30.51 |
| March 2018 | CA$20.48 | CA$29.40 |
| February 2018 | CA$20.93 | CA$30.41 |
| January 2018 | CA$21.60 | CA$31.39 |
| December 2017 | CA$22.28 | CA$32.37 |
| November 2017 | CA$22.25 | CA$32.69 |
| October 2017 | CA$22.51 | CA$33.08 |
| September 2017 | CA$21.58 | CA$31.71 |
| August 2017 | CA$20.53 | CA$30.52 |
| July 2017 | CA$20.39 | CA$30.32 |
| June 2017 | CA$19.90 | CA$29.58 |
| May 2017 | CA$19.14 | CA$28.82 |
| April 2017 | CA$21.01 | CA$31.63 |
| March 2017 | CA$20.75 | CA$31.24 |
| February 2017 | CA$20.31 | CA$30.90 |
| January 2017 | CA$20.06 | CA$30.53 |
| December 2016 | CA$19.75 | CA$30.05 |
| November 2016 | CA$19.50 | CA$30 |
| October 2016 | CA$18.70 | CA$28.77 |
| September 2016 | CA$18.06 | CA$27.79 |
| August 2016 | CA$17.80 | CA$27.72 |
| July 2016 | CA$18.26 | CA$28.44 |
| June 2016 | CA$17.66 | CA$27.50 |
| May 2016 | CA$18.77 | CA$29.58 |
| April 2016 | CA$19.35 | CA$30.49 |
| March 2016 | CA$19.01 | CA$29.96 |
| February 2016 | CA$18.46 | CA$29.40 |
| January 2016 | CA$18.65 | CA$29.71 |
| December 2015 | CA$18.17 | CA$28.94 |
| November 2015 | CA$19.46 | CA$31.33 |
| October 2015 | CA$18.26 | CA$29.39 |
| September 2015 | CA$17.19 | CA$27.67 |
| August 2015 | CA$17.69 | CA$28.80 |
| July 2015 | CA$18.89 | CA$30.75 |
| June 2015 | CA$19.62 | CA$31.94 |
| May 2015 | CA$19.58 | CA$32.19 |
| April 2015 | CA$20.17 | CA$33.15 |
| March 2015 | CA$20.39 | CA$33.52 |
| February 2015 | CA$20.33 | CA$33.72 |
| January 2015 | CA$18.47 | CA$30.64 |
| December 2014 | CA$19.15 | CA$31.76 |
| November 2014 | CA$19.37 | CA$32.43 |
| October 2014 | CA$17.76 | CA$29.74 |
| September 2014 | CA$18.56 | CA$31.08 |
| August 2014 | CA$18.96 | CA$32.04 |
| July 2014 | CA$18.99 | CA$32.08 |
| June 2014 | CA$17.55 | CA$29.65 |
| May 2014 | CA$17.10 | CA$29.18 |
| April 2014 | CA$18.09 | CA$30.86 |
| March 2014 | CA$17.71 | CA$30.22 |
| February 2014 | CA$17.58 | CA$30.29 |
| January 2014 | CA$17.56 | CA$30.25 |
| December 2013 | CA$18.54 | CA$31.95 |
| November 2013 | CA$18.63 | CA$32.39 |
| October 2013 | CA$17.67 | CA$30.72 |
| September 2013 | CA$16.74 | CA$29.10 |
| August 2013 | CA$16.45 | CA$28.89 |
| July 2013 | CA$16.81 | CA$29.53 |
| June 2013 | CA$16.07 | CA$28.22 |
| May 2013 | CA$16.40 | CA$29.10 |
| April 2013 | CA$15.29 | CA$27.13 |
| March 2013 | CA$15.38 | CA$27.30 |
| February 2013 | CA$15.36 | CA$27.56 |
| January 2013 | CA$14.62 | CA$26.23 |
| December 2012 | CA$14.15 | CA$25.38 |
| November 2012 | CA$13.77 | CA$25 |
| October 2012 | CA$13.35 | CA$24.23 |
| September 2012 | CA$13.16 | CA$23.90 |
| August 2012 | CA$12.79 | CA$23.51 |
| July 2012 | CA$12.54 | CA$23.04 |
| June 2012 | CA$13.01 | CA$23.92 |
| May 2012 | CA$12.31 | CA$22.92 |
| April 2012 | CA$14.69 | CA$27.35 |
| March 2012 | CA$14.20 | CA$26.44 |
| February 2012 | CA$13.28 | CA$25 |
| January 2012 | CA$12.95 | CA$24.38 |
| December 2011 | CA$12.65 | CA$23.82 |
| November 2011 | CA$11.69 | CA$22.29 |
| October 2011 | CA$13.16 | CA$25.10 |
| September 2011 | CA$12.05 | CA$22.97 |
| August 2011 | CA$12.26 | CA$23.69 |
| July 2011 | CA$13.12 | CA$25.35 |
| June 2011 | CA$13.92 | CA$26.89 |
| May 2011 | CA$14.26 | CA$27.84 |
| April 2011 | CA$14.58 | CA$28.47 |
| March 2011 | CA$14.72 | CA$28.73 |
| February 2011 | CA$14.88 | CA$29.36 |
| January 2011 | CA$13.68 | CA$26.99 |
| December 2010 | CA$14.03 | CA$27.67 |
| November 2010 | CA$13.69 | CA$27.29 |
| October 2010 | CA$14.28 | CA$28.46 |
| September 2010 | CA$13.45 | CA$26.80 |
| August 2010 | CA$13.05 | CA$26.29 |
| July 2010 | CA$13.25 | CA$26.70 |
| June 2010 | CA$12.66 | CA$25.51 |
| May 2010 | CA$13.53 | CA$27.56 |
| April 2010 | CA$13.84 | CA$28.18 |
| March 2010 | CA$15.06 | CA$30.66 |
| February 2010 | CA$14.14 | CA$29.07 |
| January 2010 | CA$13.65 | CA$28.06 |
| December 2009 | CA$14.21 | CA$29.21 |
| November 2009 | CA$12.66 | CA$26.31 |
| October 2009 | CA$12.27 | CA$25.50 |
| September 2009 | CA$14.08 | CA$29.28 |
| August 2009 | CA$13.90 | CA$29.19 |
| July 2009 | CA$14.40 | CA$30.24 |
| June 2009 | CA$12.78 | CA$26.84 |
| May 2009 | CA$11.98 | CA$25.44 |
| April 2009 | CA$10.50 | CA$22.31 |
| March 2009 | CA$9.25 | CA$19.65 |
| February 2009 | CA$8.44 | CA$18.19 |
| January 2009 | CA$9.81 | CA$21.15 |
| December 2008 | CA$10.40 | CA$22.42 |
| November 2008 | CA$11.65 | CA$25.49 |
| October 2008 | CA$11.98 | CA$26.20 |
| September 2008 | CA$14.26 | CA$31.20 |
| August 2008 | CA$14.90 | CA$32.88 |
| July 2008 | CA$14.15 | CA$31.23 |
| June 2008 | CA$14.14 | CA$31.22 |
| May 2008 | CA$15.10 | CA$33.61 |
| April 2008 | CA$15.87 | CA$35.32 |
| March 2008 | CA$15.27 | CA$34 |
| February 2008 | CA$15.34 | CA$34.41 |
| January 2008 | CA$15.88 | CA$35.60 |
| December 2007 | CA$17.90 | CA$40.13 |
| November 2007 | CA$17.94 | CA$40.47 |
| October 2007 | CA$17.96 | CA$40.52 |
| September 2007 | CA$17.67 | CA$39.86 |
| August 2007 | CA$17.85 | CA$40.50 |
| July 2007 | CA$17.10 | CA$38.80 |
| June 2007 | CA$17.33 | CA$39.31 |
| May 2007 | CA$17.46 | CA$39.85 |
| April 2007 | CA$16.54 | CA$37.75 |
| March 2007 | CA$16.29 | CA$37.18 |
| February 2007 | CA$16.85 | CA$38.65 |
| January 2007 | CA$15.53 | CA$35.63 |
| December 2006 | CA$15.38 | CA$35.29 |
| November 2006 | CA$15.43 | CA$35.60 |
| October 2006 | CA$14.74 | CA$34.01 |
| September 2006 | CA$13.80 | CA$31.83 |
| August 2006 | CA$13.99 | CA$32.48 |
| July 2006 | CA$13.18 | CA$30.60 |
| June 2006 | CA$12.67 | CA$29.41 |
| May 2006 | CA$12.85 | CA$30.03 |
| April 2006 | CA$13.61 | CA$31.81 |
| March 2006 | CA$14.34 | CA$33.50 |
| February 2006 | CA$13.36 | CA$31.40 |
| January 2006 | CA$13.66 | CA$32.10 |
| December 2005 | CA$13.48 | CA$31.66 |
| November 2005 | CA$13.12 | CA$30.99 |
| October 2005 | CA$12.37 | CA$29.23 |
| September 2005 | CA$13.48 | CA$31.84 |
| August 2005 | CA$13.42 | CA$31.88 |
| July 2005 | CA$13.87 | CA$32.95 |
| June 2005 | CA$12.93 | CA$30.72 |
| May 2005 | CA$13.11 | CA$31.31 |
| April 2005 | CA$13.37 | CA$31.92 |
| March 2005 | CA$12.55 | CA$29.97 |
| February 2005 | CA$13.19 | CA$31.65 |
| January 2005 | CA$12.80 | CA$30.70 |
| December 2004 | CA$12.92 | CA$31 |
| November 2004 | CA$11.91 | CA$28.70 |
| October 2004 | CA$12.16 | CA$29.32 |
| September 2004 | CA$11.99 | CA$28.90 |
| August 2004 | CA$11.68 | CA$28.30 |
| July 2004 | CA$11.87 | CA$28.75 |
| June 2004 | CA$10.91 | CA$52.85 |
| May 2004 | CA$10.86 | CA$52.90 |
| April 2004 | CA$11.14 | CA$54.25 |
| March 2004 | CA$11.04 | CA$53.80 |
| February 2004 | CA$10.56 | CA$51.70 |
| January 2004 | CA$10.32 | CA$50.52 |
| December 2003 | CA$9.89 | CA$48.40 |
| November 2003 | CA$9.10 | CA$44.80 |
| October 2003 | CA$8.80 | CA$43.31 |
| September 2003 | CA$8.56 | CA$42.11 |
| August 2003 | CA$8.27 | CA$40.95 |
| July 2003 | CA$8.46 | CA$41.89 |
| June 2003 | CA$8.48 | CA$41.95 |
| May 2003 | CA$8.62 | CA$42.89 |
| April 2003 | CA$8.09 | CA$40.25 |
| March 2003 | CA$7.41 | CA$36.90 |
| February 2003 | CA$7.64 | CA$38.25 |
| January 2003 | CA$7.56 | CA$37.85 |
| December 2002 | CA$7.19 | CA$36 |
| November 2002 | CA$7.15 | CA$36 |
| October 2002 | CA$6.90 | CA$34.73 |
| September 2002 | CA$7.09 | CA$35.69 |
| August 2002 | CA$7.55 | CA$38.23 |
| July 2002 | CA$7.76 | CA$39.26 |
| June 2002 | CA$7.89 | CA$39.95 |
| May 2002 | CA$8.54 | CA$43.45 |
| April 2002 | CA$8.02 | CA$40.79 |
| March 2002 | CA$7.67 | CA$39 |
| February 2002 | CA$7.77 | CA$39.70 |
| January 2002 | CA$7.48 | CA$38.20 |
| December 2001 | CA$7.63 | CA$38.96 |
| November 2001 | CA$7.26 | CA$37.25 |
| October 2001 | CA$6.66 | CA$34.15 |
| September 2001 | CA$6.86 | CA$35.20 |
| August 2001 | CA$7.12 | CA$36.70 |
| July 2001 | CA$6.97 | CA$35.91 |
| June 2001 | CA$6.79 | CA$35 |
| May 2001 | CA$6.65 | CA$34.45 |
| April 2001 | CA$6.92 | CA$35.85 |
| March 2001 | CA$7.02 | CA$36.35 |
| February 2001 | CA$6.85 | CA$35.65 |
| January 2001 | CA$6.48 | CA$33.74 |
| December 2000 | CA$7.11 | CA$37 |
| November 2000 | CA$6.60 | CA$34.50 |
| October 2000 | CA$6.60 | CA$34.50 |
| September 2000 | CA$6.32 | CA$33 |
| August 2000 | CA$5.90 | CA$31 |
| July 2000 | CA$5.72 | CA$30 |
| June 2000 | CA$5.79 | CA$30.40 |
| May 2000 | CA$5.12 | CA$27 |
| April 2000 | CA$5.01 | CA$26.45 |
| March 2000 | CA$4.01 | CA$21.15 |
| February 2000 | CA$3.96 | CA$21 |
| January 2000 | CA$4.12 | CA$21.90 |
| December 1999 | CA$4.66 | CA$24.75 |
| November 1999 | CA$4.98 | CA$26.55 |
| October 1999 | CA$4.48 | CA$23.90 |
| September 1999 | CA$4.59 | CA$24.50 |
| August 1999 | CA$4.85 | CA$26 |
| July 1999 | CA$5 | CA$26.80 |
| June 1999 | CA$5.26 | CA$28.20 |
| May 1999 | CA$4.88 | CA$26.30 |
| April 1999 | CA$5.07 | CA$27.30 |
| March 1999 | CA$5.37 | CA$28.90 |
| February 1999 | CA$5.48 | CA$29.60 |
| January 1999 | CA$6.17 | CA$33.35 |
| December 1998 | CA$6.14 | CA$33.20 |
| November 1998 | CA$6.27 | CA$34 |
| October 1998 | CA$5.99 | CA$32.50 |
| September 1998 | CA$5.04 | CA$27.35 |
| August 1998 | CA$5.14 | CA$28 |
| July 1998 | CA$6.10 | CA$33.25 |
| June 1998 | CA$6.33 | CA$69 |
| May 1998 | CA$5.85 | CA$64 |
| April 1998 | CA$5.23 | CA$57.15 |
| March 1998 | CA$5.04 | CA$55.05 |
| February 1998 | CA$4.81 | CA$52.80 |
| January 1998 | CA$4.48 | CA$49.10 |
| December 1997 | CA$4.67 | CA$51.20 |
| November 1997 | CA$3.96 | CA$43.65 |
| October 1997 | CA$3.79 | CA$41.80 |
| September 1997 | CA$3.84 | CA$42.35 |
| August 1997 | CA$3.44 | CA$38.15 |
| July 1997 | CA$3.50 | CA$38.75 |
| June 1997 | CA$3.06 | CA$33.90 |
| May 1997 | CA$2.84 | CA$31.70 |
| April 1997 | CA$2.61 | CA$29.10 |
| March 1997 | CA$2.53 | CA$28.15 |
| February 1997 | CA$2.58 | CA$29 |
| January 1997 | CA$2.54 | CA$28.50 |
| December 1996 | CA$2.45 | CA$27.50 |
| November 1996 | CA$2.57 | CA$29 |
| October 1996 | CA$2.42 | CA$27.35 |
| September 1996 | CA$2.12 | CA$23.90 |
| August 1996 | CA$2.12 | CA$24.15 |
| July 1996 | CA$1.92 | CA$21.90 |
| June 1996 | CA$1.90 | CA$21.60 |
| May 1996 | CA$1.95 | CA$22.40 |
| April 1996 | CA$1.77 | CA$20.30 |
| March 1996 | CA$1.70 | CA$19.50 |
| February 1996 | CA$1.69 | CA$19.62 |
| January 1996 | CA$1.81 | CA$21 |
| December 1995 | CA$1.78 | CA$20.62 |
| November 1995 | CA$1.80 | CA$21 |
| October 1995 | CA$1.74 | CA$20.38 |
| September 1995 | CA$1.73 | CA$20.25 |
| August 1995 | CA$1.75 | CA$20.62 |
| July 1995 | CA$1.83 | CA$21.62 |
| June 1995 | CA$1.78 | CA$21 |
| May 1995 | CA$1.84 | CA$21.88 |
| April 1995 | CA$1.72 | CA$20.50 |
| March 1995 | CA$1.62 | CA$19.25 |
| February 1995 | CA$1.54 | CA$18.50 |
| January 1995 | CA$1.46 | CA$17.50 |
| December 1994 | CA$1.61 | CA$19.38 |
| November 1994 | CA$1.52 | CA$18.38 |
| October 1994 | CA$1.55 | CA$18.75 |
| September 1994 | CA$1.63 | CA$19.75 |
| August 1994 | CA$1.66 | CA$20.25 |
| July 1994 | CA$1.62 | CA$19.75 |
| June 1994 | CA$1.62 | CA$19.75 |
| May 1994 | CA$1.71 | CA$21.12 |
| April 1994 | CA$1.70 | CA$21 |
| March 1994 | CA$1.67 | CA$20.62 |
| February 1994 | CA$1.76 | CA$21.88 |
| January 1994 | CA$1.87 | CA$23.25 |
| December 1993 | CA$1.71 | CA$21.25 |
| November 1993 | CA$1.66 | CA$20.75 |
| October 1993 | CA$1.61 | CA$20.12 |
| September 1993 | CA$1.38 | CA$17.25 |
| August 1993 | CA$1.41 | CA$17.88 |
| July 1993 | CA$1.32 | CA$16.75 |
| June 1993 | CA$1.33 | CA$16.88 |
| May 1993 | CA$1.32 | CA$16.88 |
| April 1993 | CA$1.33 | CA$17 |
| March 1993 | CA$1.31 | CA$16.75 |
| February 1993 | CA$1.24 | CA$16 |
| January 1993 | CA$1.18 | CA$15.25 |
| December 1992 | CA$1.20 | CA$15.50 |
| November 1992 | CA$1.16 | CA$15 |
| October 1992 | CA$1.19 | CA$15.50 |
| September 1992 | CA$1.15 | CA$15 |
| August 1992 | CA$1.22 | CA$16 |
| July 1992 | CA$1.19 | CA$15.75 |
| June 1992 | CA$1.11 | CA$14.62 |
| May 1992 | CA$1.07 | CA$14.38 |
| April 1992 | CA$1.09 | CA$14.62 |
| March 1992 | CA$1.10 | CA$14.75 |
| February 1992 | CA$1.08 | CA$14.62 |
| January 1992 | CA$1.09 | CA$14.75 |
| December 1991 | CA$1.11 | CA$15 |
| November 1991 | CA$1.02 | CA$13.88 |
| October 1991 | CA$1.10 | CA$15.12 |
| September 1991 | CA$1.10 | CA$15 |
| August 1991 | CA$1.14 | CA$15.62 |
| July 1991 | CA$1.16 | CA$16 |
| June 1991 | CA$1.18 | CA$16.38 |
| May 1991 | CA$1.22 | CA$17.12 |
| April 1991 | CA$1.20 | CA$16.75 |
| March 1991 | CA$1.22 | CA$17.12 |
| February 1991 | CA$1.22 | CA$17.25 |
| January 1991 | CA$1.16 | CA$16.38 |
| December 1990 | CA$1.13 | CA$16 |
| November 1990 | CA$1.10 | CA$15.50 |
| October 1990 | CA$1.04 | CA$14.88 |
| September 1990 | CA$1 | CA$14.25 |
| August 1990 | CA$1.02 | CA$14.62 |
| July 1990 | CA$1.03 | CA$14.88 |
| June 1990 | CA$1.05 | CA$15.25 |
| May 1990 | CA$1.05 | CA$15.38 |
| April 1990 | CA$1.02 | CA$15 |
| March 1990 | CA$1.04 | CA$15.25 |
| February 1990 | CA$1.01 | CA$15 |
| January 1990 | CA$1.06 | CA$15.75 |
| December 1989 | CA$1.06 | CA$15.75 |
POW.TO
List: canada
Price: CA$36.43
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.14%
Payout Ratio: 89.29%
Payout Ratio Range:
Dividend Per Share: 2.25 CAD
Earnings Per Share: 3.43 CAD
P/E Ratio: 15.37
Exchange: TOR
Sector: Financial Services
Industry: Insurance - Life
Volume: 1.5 million
Market Capitalization: 24.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 30
DGR3: 4.06%
DGR5: 6.54%
DGR10: 7.28%
DGR20: 11.53%