POWER CORPORATION OF CANADA, SV - Price History

Monthly price history for POW.TO (POWER CORPORATION OF CANADA, SV)

DateAdjusted priceReal price
April 2024 CA$36.46 CA$36.46
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$36.46

52 week price:
32.33
40.30

Dividend Yield: 0.06%

5-year range yield:
0.06%
8.33%

Forward Dividend Yield: 6.17%

Payout Ratio: 89.29%

Payout Ratio Range:
44.90%
89.29%

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%

Links: