Comparing Back to the side-by-side chart ↗
Power Corporation Of Canada (POW.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 59 out of 100 (momentum 85 · quality 77 · valuation 62), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +3.3% vs the 50-day and +17.7% vs the 200-day average, 2.9% below the 52-week high and +55.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Power Corporation Of Canada trades 3.3% above its 50-day and 17.7% above its 200-day moving average. (as of 2026-11-02)
Power Corporation of Canada is a holding company that owns stakes in financial businesses across Lifeco, IGM Financial and GBL, its three reporting segments. Through these it offers life, health and disability insurance, annuities and pension products, wealth and asset management for advisors, and some fintech investments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the POW.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 97.37 | 97.66 | 95.62 | 95.65 | -0.98% | 918,147 |
| 2026-10-30 | 97.56 | 97.56 | 95.40 | 96.60 | -1.48% | 1,813,000 |
| 2026-10-29 | 97.58 | 98.49 | 97.00 | 98.05 | +1.29% | 1,028,200 |
| 2026-10-28 | 95.31 | 96.89 | 94.99 | 96.80 | +1.29% | 2,404,200 |
| 2026-10-27 | 94.41 | 95.63 | 94.33 | 95.57 | +1.50% | 3,414,900 |
| 2026-10-26 | 92.91 | 94.45 | 92.60 | 94.16 | +1.88% | 3,029,500 |
| 2026-10-23 | 93.87 | 93.99 | 91.37 | 92.42 | -2.15% | 1,331,100 |
| 2026-10-22 | 94.23 | 95.27 | 93.91 | 94.45 | -0.06% | 1,697,700 |
| 2026-10-21 | 93.90 | 94.72 | 93.78 | 94.51 | +0.98% | 1,432,000 |
| 2026-10-20 | 91.84 | 93.77 | 91.84 | 93.59 | +1.98% | 1,399,900 |
| 2026-10-19 | 92.51 | 92.51 | 91.05 | 91.77 | -0.89% | 1,363,100 |
| 2026-10-16 | 93.54 | 94.15 | 92.42 | 92.59 | -1.02% | 2,171,400 |
| 2026-10-15 | 90.94 | 93.81 | 89.96 | 93.54 | +3.23% | 2,075,900 |
| 2026-10-14 | 90.05 | 90.79 | 89.28 | 90.61 | +0.21% | 1,403,000 |
| 2026-10-13 | 89.41 | 90.51 | 89.09 | 90.42 | +1.58% | 2,863,500 |
| 2026-10-09 | 88.52 | 89.31 | 87.97 | 89.01 | +1.02% | 1,890,100 |
| 2026-10-08 | 87.05 | 88.14 | 86.50 | 88.11 | +0.48% | 1,809,800 |
| 2026-10-07 | 88.48 | 88.87 | 87.27 | 87.69 | -1.74% | 1,571,700 |
| 2026-10-06 | 89.35 | 90.14 | 88.70 | 89.24 | +0.30% | 1,434,500 |
| 2026-10-05 | 90.06 | 90.34 | 88.64 | 88.97 | -1.09% | 2,961,000 |
| 2026-10-02 | 89.54 | 90.22 | 88.92 | 89.95 | +0.78% | 912,200 |
| 2026-10-01 | 90.00 | 90.13 | 87.85 | 89.25 | -0.87% | 1,106,800 |
| 2026-09-30 | 91.38 | 91.39 | 89.90 | 90.03 | -1.64% | 1,543,300 |
| 2026-09-29 | 93.34 | 93.42 | 90.31 | 91.53 | -2.05% | 1,438,500 |
| 2026-09-28 | 94.11 | 94.77 | 93.10 | 93.45 | -0.88% | 2,974,200 |
| 2026-09-25 | 93.29 | 94.35 | 93.13 | 94.28 | +1.21% | 1,734,770 |
| 2026-09-24 | 93.10 | 93.35 | 91.88 | 93.15 | +0.11% | 4,957,242 |
| 2026-09-23 | 93.41 | 94.30 | 92.99 | 93.05 | -0.80% | 2,778,877 |
| 2026-09-22 | 95.55 | 95.55 | 93.52 | 93.80 | -1.50% | 3,462,577 |
| 2026-09-21 | 94.95 | 95.69 | 94.50 | 95.23 | +0.71% | 2,384,937 |
| 2026-09-18 | 94.26 | 94.87 | 93.33 | 94.56 | -0.37% | 4,128,700 |
| 2026-09-17 | 94.83 | 95.28 | 94.12 | 94.91 | +0.73% | 2,579,700 |
| 2026-09-16 | 93.50 | 94.70 | 93.35 | 94.22 | +0.82% | 2,190,300 |
| 2026-09-15 | 93.76 | 93.99 | 92.78 | 93.45 | -0.30% | 1,380,200 |
| 2026-09-14 | 94.15 | 95.37 | 93.44 | 93.73 | -0.68% | 2,039,700 |
| 2026-09-11 | 93.39 | 94.44 | 92.27 | 94.37 | +1.47% | 2,148,600 |
| 2026-09-10 | 92.24 | 93.41 | 92.00 | 93.00 | +0.79% | 1,332,600 |
| 2026-09-09 | 92.88 | 92.98 | 91.02 | 92.27 | -0.92% | 3,043,300 |
| 2026-09-08 | 94.37 | 94.74 | 93.06 | 93.13 | -2.26% | 2,681,400 |
| 2026-09-04 | 94.05 | 95.73 | 94.04 | 95.28 | +1.34% | 1,587,100 |
| 2026-09-03 | 91.62 | 94.14 | 91.62 | 94.02 | +2.86% | 1,590,200 |
| 2026-09-02 | 90.50 | 91.80 | 90.35 | 91.41 | +1.29% | 1,361,100 |
| 2026-09-01 | 91.57 | 92.00 | 89.40 | 90.25 | -1.73% | 1,063,500 |
| 2026-08-31 | 91.89 | 92.12 | 91.25 | 91.84 | -0.47% | 2,561,800 |
| 2026-08-28 | 92.28 | 93.14 | 92.09 | 92.27 | +0.16% | 1,015,000 |
| 2026-08-27 | 92.07 | 92.30 | 90.98 | 92.12 | +0.17% | 1,873,800 |
| 2026-08-26 | 91.53 | 92.77 | 91.50 | 91.96 | +0.34% | 732,400 |
| 2026-08-25 | 92.13 | 92.22 | 91.08 | 91.65 | -0.05% | 1,065,888 |
| 2026-08-24 | 91.28 | 92.47 | 91.13 | 91.70 | +0.34% | 947,138 |
| 2026-08-21 | 91.41 | 92.56 | 91.32 | 91.39 | +0.41% | 758,700 |
| 2026-08-20 | 92.84 | 92.84 | 90.06 | 91.02 | -2.08% | 1,102,300 |
| 2026-08-19 | 94.18 | 94.50 | 92.33 | 92.95 | -1.18% | 1,772,000 |
| 2026-08-18 | 94.53 | 94.70 | 93.89 | 94.06 | -0.39% | 800,800 |
| 2026-08-17 | 94.86 | 95.52 | 94.10 | 94.43 | -0.60% | 988,600 |
| 2026-08-14 | 94.84 | 95.62 | 94.37 | 95.00 | +0.17% | 1,673,100 |
| 2026-08-13 | 94.29 | 95.59 | 94.29 | 94.84 | +0.95% | 824,200 |
| 2026-08-12 | 93.47 | 94.53 | 93.09 | 93.95 | +0.95% | 951,500 |
| 2026-08-11 | 95.50 | 96.13 | 93.00 | 93.07 | -2.42% | 1,765,500 |
| 2026-08-10 | 93.49 | 95.46 | 92.49 | 95.38 | +2.02% | 3,547,800 |
| 2026-08-07 | 93.53 | 93.96 | 92.50 | 93.49 | -0.01% | 2,757,300 |
| 2026-08-06 | 95.00 | 95.31 | 92.98 | 93.50 | -1.82% | 1,026,400 |
| 2026-08-05 | 96.00 | 97.19 | 94.67 | 95.23 | -0.74% | 2,200,300 |
| 2026-08-04 | 96.62 | 97.63 | 94.87 | 95.94 | +0.15% | 1,649,700 |
| 2026-07-31 | 95.00 | 97.66 | 93.28 | 95.80 | +3.43% | 2,119,300 |
| 2026-07-30 | 91.39 | 93.00 | 91.22 | 92.62 | +1.87% | 1,914,700 |
| 2026-07-29 | 92.99 | 93.52 | 90.66 | 90.92 | -2.82% | 1,492,200 |
| 2026-07-28 | 92.95 | 93.85 | 92.28 | 93.56 | +0.88% | 1,619,700 |
| 2026-07-27 | 93.50 | 93.92 | 91.90 | 92.74 | -0.17% | 1,207,200 |
| 2026-07-24 | 91.62 | 93.78 | 91.53 | 92.90 | +1.72% | 3,092,100 |
| 2026-07-23 | 91.68 | 91.75 | 90.42 | 91.33 | -1.05% | 1,727,100 |
| 2026-07-22 | 92.10 | 93.20 | 91.97 | 92.30 | +0.20% | 1,972,300 |
| 2026-07-21 | 91.55 | 92.28 | 91.04 | 92.12 | +0.74% | 2,242,199 |
| 2026-07-20 | 91.95 | 93.07 | 91.32 | 91.44 | -0.47% | 2,952,372 |
| 2026-07-17 | 91.29 | 92.30 | 90.32 | 91.87 | +0.10% | 2,290,200 |
| 2026-07-16 | 91.36 | 92.02 | 91.01 | 91.78 | +0.38% | 2,159,700 |
| 2026-07-15 | 90.17 | 92.00 | 89.79 | 91.43 | +1.40% | 1,560,700 |
| 2026-07-14 | 89.24 | 90.49 | 88.92 | 90.17 | +1.11% | 687,400 |
| 2026-07-13 | 90.79 | 91.18 | 88.50 | 89.18 | -2.04% | 2,910,100 |
| 2026-07-10 | 91.13 | 91.64 | 90.66 | 91.04 | +0.00% | 2,361,200 |
| 2026-07-09 | 89.72 | 91.11 | 89.63 | 91.04 | +1.80% | 2,116,900 |
| 2026-07-08 | 91.13 | 91.64 | 88.91 | 89.43 | -2.19% | 2,448,800 |
| 2026-07-07 | 91.34 | 92.16 | 90.39 | 91.43 | -0.16% | 3,367,900 |
| 2026-07-06 | 89.04 | 91.70 | 89.04 | 91.58 | +2.05% | 3,994,000 |
| 2026-07-03 | 89.00 | 90.14 | 89.00 | 89.74 | +1.60% | 746,255 |
| 2026-07-02 | 88.50 | 88.55 | 86.38 | 88.33 | -0.10% | 3,373,867 |
| 2026-06-30 | 84.39 | 88.42 | 84.39 | 88.42 | +2.22% | 4,174,914 |
| 2026-06-29 | 86.41 | 86.87 | 86.00 | 86.50 | +0.03% | 3,403,064 |
| 2026-06-26 | 86.08 | 87.07 | 85.77 | 86.47 | +0.66% | 2,655,001 |
| 2026-06-25 | 86.93 | 87.95 | 85.82 | 85.90 | -0.93% | 1,347,549 |
| 2026-06-24 | 87.78 | 88.25 | 85.60 | 86.71 | -1.04% | 3,072,880 |
| 2026-06-23 | 88.20 | 88.26 | 86.86 | 87.62 | -1.15% | 4,439,275 |
| 2026-06-22 | 89.09 | 89.99 | 88.08 | 88.64 | -0.43% | 2,086,134 |
| 2026-06-19 | 89.75 | 90.70 | 89.00 | 89.02 | -1.29% | 3,732,420 |
| 2026-06-18 | 89.50 | 90.38 | 89.12 | 90.18 | +1.26% | 1,874,766 |
| 2026-06-17 | 87.97 | 89.10 | 87.86 | 89.06 | +0.96% | 1,435,974 |
| 2026-06-16 | 88.04 | 88.80 | 87.67 | 88.21 | +0.41% | 1,821,802 |
| 2026-06-15 | 86.89 | 87.98 | 86.89 | 87.85 | +1.42% | 2,244,073 |
| 2026-06-12 | 85.76 | 86.62 | 85.13 | 86.62 | +1.29% | 1,942,868 |
| 2026-06-11 | 84.48 | 85.71 | 84.24 | 85.52 | +1.47% | 2,625,178 |
| 2026-06-10 | 84.57 | 85.02 | 84.28 | 84.28 | -0.54% | 1,559,258 |
| 2026-06-09 | 83.32 | 84.85 | 83.32 | 84.74 | +2.11% | 1,801,754 |
| 2026-06-08 | 83.98 | 84.48 | 82.31 | 82.99 | -1.17% | 2,908,489 |
| 2026-06-05 | 83.81 | 84.41 | 83.63 | 83.97 | +0.02% | 3,055,620 |
| 2026-06-04 | 83.09 | 84.05 | 82.54 | 83.95 | +1.54% | 3,844,027 |
| 2026-06-03 | 83.64 | 84.15 | 82.57 | 82.68 | -1.45% | 1,806,326 |
| 2026-06-02 | 82.24 | 84.40 | 82.22 | 83.90 | +1.88% | 2,282,730 |
| 2026-06-01 | 83.04 | 83.20 | 81.70 | 82.35 | -1.18% | 2,531,761 |
| 2026-05-29 | 81.56 | 83.64 | 81.41 | 83.33 | +2.26% | 3,547,195 |
| 2026-05-28 | 80.42 | 81.49 | 80.19 | 81.49 | +0.70% | 1,445,274 |
| 2026-05-27 | 81.70 | 82.25 | 80.79 | 80.92 | -1.18% | 1,092,896 |
| 2026-05-26 | 81.70 | 82.15 | 81.49 | 81.89 | -0.07% | 1,284,117 |
| 2026-05-25 | 81.92 | 82.55 | 81.47 | 81.95 | +0.55% | 489,939 |
| 2026-05-22 | 82.50 | 82.63 | 81.46 | 81.50 | -0.96% | 837,881 |
| 2026-05-21 | 81.46 | 82.32 | 81.46 | 82.29 | +0.40% | 1,199,785 |
| 2026-05-20 | 80.29 | 82.00 | 80.29 | 81.96 | +1.62% | 1,024,723 |
| 2026-05-19 | 80.00 | 80.95 | 79.98 | 80.65 | +1.12% | 1,736,184 |
| 2026-05-15 | 80.30 | 80.88 | 79.54 | 79.76 | -1.19% | 958,897 |
| 2026-05-14 | 79.27 | 80.85 | 79.24 | 80.72 | +1.94% | 1,026,204 |
| 2026-05-13 | 78.60 | 79.99 | 76.76 | 79.18 | -1.14% | 1,423,112 |
| 2026-05-12 | 78.63 | 80.25 | 78.58 | 80.09 | +2.10% | 1,267,732 |
| 2026-05-11 | 79.25 | 79.59 | 78.42 | 78.44 | -1.21% | 895,807 |
| 2026-05-08 | 79.03 | 79.82 | 78.27 | 79.40 | +0.74% | 1,456,771 |
| 2026-05-07 | 77.90 | 79.00 | 77.75 | 78.82 | +1.35% | 2,444,332 |
| 2026-05-06 | 77.50 | 78.27 | 77.09 | 77.77 | +0.67% | 1,019,725 |
| 2026-05-05 | 75.98 | 77.29 | 75.98 | 77.25 | +2.01% | 2,210,744 |
| 2026-05-04 | 75.94 | 76.62 | 75.73 | 75.73 | -0.63% | 1,424,264 |
| 2026-05-01 | 76.00 | 77.05 | 75.59 | 76.21 | +0.57% | 932,587 |
| 2026-04-30 | 74.22 | 75.84 | 74.18 | 75.78 | +2.23% | 2,107,208 |
| 2026-04-29 | 74.58 | 75.01 | 73.84 | 74.13 | -0.72% | 1,931,514 |
| 2026-04-28 | 74.07 | 75.09 | 73.50 | 74.67 | +1.27% | 2,698,658 |
| 2026-04-27 | 72.71 | 73.79 | 72.39 | 73.73 | +0.94% | 3,744,009 |
| 2026-04-24 | 72.76 | 73.07 | 72.47 | 73.04 | +0.36% | 2,977,762 |
| 2026-04-23 | 72.43 | 73.10 | 72.37 | 72.78 | +0.22% | 3,136,905 |
| 2026-04-22 | 72.46 | 72.80 | 71.94 | 72.62 | +0.74% | 1,562,675 |
| 2026-04-21 | 72.26 | 73.07 | 71.90 | 72.09 | -0.22% | 2,745,661 |
| 2026-04-20 | 73.11 | 73.54 | 72.08 | 72.25 | -1.51% | 2,917,822 |
| 2026-04-17 | 72.62 | 73.41 | 72.62 | 73.36 | +1.68% | 1,600,658 |
| 2026-04-16 | 73.70 | 74.45 | 72.15 | 72.15 | -2.59% | 2,634,022 |
| 2026-04-15 | 73.45 | 74.46 | 73.45 | 74.07 | +0.91% | 1,594,075 |
| 2026-04-14 | 72.22 | 73.64 | 72.12 | 73.40 | +1.65% | 2,543,343 |
| 2026-04-13 | 69.79 | 72.40 | 69.79 | 72.21 | +3.05% | 2,522,615 |
| 2026-04-10 | 69.61 | 70.22 | 69.12 | 70.07 | +0.62% | 3,150,124 |
| 2026-04-09 | 67.66 | 69.81 | 67.66 | 69.64 | +2.65% | 1,833,404 |
| 2026-04-08 | 68.91 | 69.72 | 67.76 | 67.84 | -0.22% | 2,295,131 |
| 2026-04-07 | 68.32 | 68.74 | 67.74 | 67.99 | -0.74% | 1,611,634 |
| 2026-04-06 | 68.21 | 68.99 | 68.21 | 68.50 | +0.15% | 3,379,076 |
| 2026-04-02 | 67.86 | 68.55 | 67.53 | 68.40 | +0.26% | 1,730,273 |
| 2026-04-01 | 67.56 | 68.80 | 67.04 | 68.22 | +1.87% | 2,712,486 |
| 2026-03-31 | 66.04 | 67.11 | 65.43 | 66.97 | +1.03% | 8,725,222 |
| 2026-03-30 | 66.20 | 67.11 | 66.09 | 66.29 | +0.15% | 2,774,588 |
| 2026-03-27 | 66.60 | 66.77 | 66.02 | 66.19 | -0.94% | 3,407,497 |
| 2026-03-26 | 67.28 | 68.23 | 66.82 | 66.82 | -1.36% | 3,689,487 |
| 2026-03-25 | 66.37 | 67.90 | 65.98 | 67.74 | +2.68% | 2,632,785 |
| 2026-03-24 | 65.55 | 66.29 | 64.91 | 65.97 | -0.09% | 4,030,131 |
| 2026-03-23 | 66.35 | 66.40 | 64.56 | 66.03 | +1.77% | 10,604,170 |
| 2026-03-20 | 64.00 | 66.44 | 63.99 | 64.88 | +1.64% | 8,427,871 |
| 2026-03-19 | 63.68 | 65.22 | 62.50 | 63.83 | -4.00% | 3,476,224 |
| 2026-03-18 | 66.57 | 67.10 | 66.05 | 66.49 | -0.40% | 1,361,859 |
| 2026-03-17 | 67.02 | 67.41 | 66.39 | 66.76 | -0.39% | 2,342,412 |
| 2026-03-16 | 66.59 | 67.23 | 66.03 | 67.02 | +1.16% | 1,811,812 |
| 2026-03-13 | 65.05 | 66.35 | 64.72 | 66.25 | +2.49% | 2,915,835 |
| 2026-03-12 | 64.59 | 64.83 | 64.19 | 64.64 | -0.54% | 1,961,901 |
| 2026-03-11 | 65.59 | 66.16 | 64.93 | 64.99 | -1.08% | 3,166,254 |
| 2026-03-10 | 65.36 | 66.65 | 65.25 | 65.70 | +0.69% | 1,222,307 |
| 2026-03-09 | 65.10 | 65.37 | 63.61 | 65.25 | -1.06% | 4,005,868 |
| 2026-03-06 | 66.77 | 66.78 | 65.50 | 65.95 | -2.01% | 3,462,394 |
| 2026-03-05 | 67.53 | 67.66 | 67.01 | 67.30 | -0.66% | 1,959,002 |
| 2026-03-04 | 67.38 | 67.96 | 67.07 | 67.75 | +0.64% | 1,224,156 |
| 2026-03-03 | 67.14 | 67.53 | 66.60 | 67.32 | -1.41% | 2,648,825 |
| 2026-03-02 | 67.43 | 68.52 | 67.25 | 68.28 | -0.35% | 1,396,480 |
| 2026-02-27 | 68.48 | 69.22 | 68.30 | 68.52 | -0.35% | 3,470,904 |
| 2026-02-26 | 68.03 | 69.05 | 68.00 | 68.76 | +1.36% | 1,699,019 |
| 2026-02-25 | 67.26 | 67.95 | 66.61 | 67.84 | +1.01% | 1,742,510 |
| 2026-02-24 | 66.80 | 67.18 | 65.88 | 67.16 | +0.40% | 1,378,792 |
| 2026-02-23 | 66.00 | 66.94 | 65.80 | 66.89 | +1.36% | 1,238,432 |
| 2026-02-20 | 65.96 | 66.41 | 65.88 | 65.99 | +0.11% | 1,005,953 |
| 2026-02-19 | 65.69 | 66.28 | 65.08 | 65.92 | +0.37% | 3,935,015 |
| 2026-02-18 | 65.16 | 65.80 | 64.29 | 65.68 | +0.64% | 1,533,045 |
| 2026-02-17 | 64.65 | 65.27 | 64.45 | 65.26 | +0.93% | 2,117,293 |
| 2026-02-13 | 63.75 | 65.10 | 63.63 | 64.66 | +1.14% | 1,344,175 |
| 2026-02-12 | 63.65 | 64.22 | 63.35 | 63.93 | +0.77% | 1,773,095 |
| 2026-02-11 | 64.94 | 65.24 | 63.42 | 63.44 | -2.45% | 1,486,118 |
| 2026-02-10 | 65.13 | 65.60 | 64.88 | 65.03 | -0.31% | 1,605,676 |
| 2026-02-09 | 64.60 | 65.28 | 64.01 | 65.23 | +1.13% | 2,904,129 |
| 2026-02-06 | 66.41 | 66.73 | 64.23 | 64.50 | -2.71% | 2,907,313 |
| 2026-02-05 | 65.12 | 66.54 | 65.00 | 66.30 | +2.00% | 2,226,696 |
| 2026-02-04 | 68.15 | 68.34 | 64.27 | 65.00 | -4.47% | 6,258,292 |
| 2026-02-03 | 69.34 | 69.34 | 67.90 | 68.04 | -1.65% | 1,446,193 |
| 2026-02-02 | 68.86 | 69.82 | 68.82 | 69.18 | +0.74% | 2,438,883 |
| 2026-01-30 | 68.55 | 68.87 | 68.33 | 68.67 | -0.07% | 2,605,032 |
| 2026-01-29 | 69.15 | 70.00 | 68.69 | 68.72 | -0.71% | 3,959,631 |
| 2026-01-28 | 69.62 | 69.85 | 69.05 | 69.21 | -0.60% | 1,908,218 |
| 2026-01-27 | 69.91 | 70.78 | 69.50 | 69.63 | -0.34% | 1,292,627 |
| 2026-01-26 | 69.97 | 70.48 | 69.58 | 69.87 | -0.14% | 3,061,814 |
| 2026-01-23 | 70.77 | 70.77 | 69.44 | 69.97 | -1.10% | 1,802,191 |
| 2026-01-22 | 71.62 | 71.94 | 70.55 | 70.75 | -1.06% | 1,866,365 |
| 2026-01-21 | 71.52 | 71.86 | 71.10 | 71.51 | +0.10% | 1,786,985 |
| 2026-01-20 | 71.34 | 72.04 | 71.00 | 71.44 | -0.10% | 2,731,070 |
| 2026-01-19 | 72.01 | 72.11 | 71.00 | 71.51 | -0.94% | 829,829 |
| 2026-01-16 | 72.47 | 73.03 | 72.16 | 72.19 | -0.44% | 1,098,377 |
| 2026-01-15 | 72.64 | 73.15 | 72.21 | 72.51 | -0.28% | 821,186 |
| 2026-01-14 | 71.44 | 73.06 | 71.44 | 72.71 | +1.75% | 1,247,843 |
| 2026-01-13 | 73.47 | 73.47 | 71.28 | 71.46 | -2.76% | 3,061,676 |
| 2026-01-12 | 72.34 | 73.51 | 72.23 | 73.49 | +1.49% | 3,036,831 |
| 2026-01-09 | 72.41 | 72.84 | 72.30 | 72.41 | -0.01% | 1,178,005 |
| 2026-01-08 | 73.75 | 74.15 | 72.30 | 72.42 | -1.92% | 2,045,398 |
| 2026-01-07 | 73.77 | 74.50 | 73.42 | 73.84 | -0.28% | 1,273,294 |
| 2026-01-06 | 73.42 | 74.13 | 72.85 | 74.05 | +0.71% | 3,184,197 |
| 2026-01-05 | 71.80 | 74.20 | 71.70 | 73.53 | +2.22% | 2,115,907 |
| 2026-01-02 | 72.75 | 73.28 | 71.68 | 71.93 | -1.40% | 1,617,603 |
| 2025-12-31 | 72.76 | 73.07 | 72.59 | 72.95 | -0.56% | 742,369 |
| 2025-12-30 | 73.44 | 73.56 | 73.07 | 73.36 | -0.03% | 2,060,008 |
| 2025-12-29 | 73.14 | 73.66 | 73.08 | 73.38 | -0.11% | 3,290,256 |
| 2025-12-24 | 73.01 | 74.04 | 73.01 | 73.46 | +0.55% | 1,844,015 |
| 2025-12-23 | 73.47 | 73.98 | 73.00 | 73.06 | -0.71% | 1,182,320 |
| 2025-12-22 | 72.50 | 73.86 | 72.00 | 73.58 | +1.60% | 1,673,301 |
| 2025-12-19 | 73.15 | 73.25 | 72.10 | 72.42 | -0.66% | 5,007,896 |
| 2025-12-18 | 72.25 | 73.01 | 72.22 | 72.90 | +1.10% | 968,775 |
| 2025-12-17 | 73.01 | 73.14 | 71.53 | 72.11 | -1.06% | 2,785,837 |
| 2025-12-16 | 74.02 | 74.42 | 72.75 | 72.88 | -1.53% | 1,902,403 |
| 2025-12-15 | 73.14 | 74.91 | 73.14 | 74.01 | +1.22% | 1,124,853 |
| 2025-12-12 | 73.26 | 73.31 | 72.79 | 73.12 | +0.32% | 1,540,734 |
| 2025-12-11 | 72.30 | 73.20 | 72.07 | 72.89 | +0.79% | 2,042,180 |
| 2025-12-10 | 71.33 | 72.36 | 71.33 | 72.32 | +1.29% | 1,932,823 |
| 2025-12-09 | 70.70 | 71.40 | 70.66 | 71.40 | +0.99% | 2,147,315 |
| 2025-12-08 | 70.36 | 70.72 | 69.77 | 70.70 | +0.27% | 2,210,351 |
| 2025-12-05 | 70.25 | 70.51 | 69.66 | 70.51 | +0.41% | 795,653 |
| 2025-12-04 | 70.19 | 71.05 | 70.13 | 70.22 | +0.10% | 1,343,945 |
| 2025-12-03 | 70.41 | 70.74 | 69.92 | 70.15 | -0.40% | 1,518,380 |
| 2025-12-02 | 71.20 | 71.20 | 69.89 | 70.43 | -1.08% | 2,463,295 |
| 2025-12-01 | 71.11 | 71.46 | 70.49 | 71.20 | +0.07% | 1,166,631 |
| 2025-11-28 | 71.97 | 71.98 | 70.90 | 71.15 | -1.06% | 1,213,455 |
| 2025-11-27 | 72.19 | 72.31 | 71.91 | 71.91 | -0.33% | 361,381 |
| 2025-11-26 | 72.00 | 72.44 | 71.50 | 72.15 | +0.17% | 985,423 |
| 2025-11-25 | 70.97 | 72.49 | 70.94 | 72.03 | +1.81% | 1,943,864 |
| 2025-11-24 | 70.30 | 70.97 | 70.26 | 70.75 | +0.68% | 3,695,678 |
| 2025-11-21 | 68.71 | 70.35 | 68.66 | 70.27 | +2.27% | 2,078,316 |
| 2025-11-20 | 68.50 | 69.03 | 68.12 | 68.71 | +0.79% | 1,779,216 |
| 2025-11-19 | 68.35 | 69.09 | 67.69 | 68.17 | -0.20% | 1,293,297 |
| 2025-11-18 | 69.60 | 69.90 | 68.28 | 68.31 | -1.85% | 1,582,922 |
| 2025-11-17 | 69.57 | 69.67 | 68.86 | 69.60 | -0.11% | 3,626,234 |
| 2025-11-14 | 70.40 | 70.59 | 68.08 | 69.68 | -1.16% | 2,694,237 |
| 2025-11-13 | 70.15 | 71.97 | 69.23 | 70.50 | +0.89% | 1,772,960 |
| 2025-11-12 | 69.23 | 70.27 | 69.00 | 69.88 | +1.66% | 1,437,093 |
| 2025-11-11 | 68.00 | 68.75 | 68.00 | 68.74 | +1.10% | 1,246,580 |
| 2025-11-10 | 67.20 | 68.02 | 67.13 | 67.99 | +1.27% | 1,980,729 |
| 2025-11-07 | 66.55 | 67.15 | 66.29 | 67.14 | +0.63% | 2,065,760 |
| 2025-11-06 | 66.15 | 66.88 | 66.00 | 66.72 | +0.97% | 2,856,495 |
| 2025-11-05 | 66.65 | 67.03 | 65.78 | 66.08 | -0.41% | 1,512,241 |
| 2025-11-04 | 65.98 | 66.60 | 65.63 | 66.35 | +0.08% | 2,750,482 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.06%). Worst month: Jan (-2.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Power Corporation Of Canada's (POW.TO) latest close?
95.65 on 2026-11-02, from the Closelook data lake's daily price record.
What is POW.TO's 52-week high and low?
98.49 high and 62.50 low over the trailing 52 weeks, as of 2026-11-02.
What is Power Corporation Of Canada's strongest and weakest month historically?
Historically, POW.TO's strongest calendar month has been Oct (average +9.06%) and its weakest Jan (average -2.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Power Corporation Of Canada's Closelooknet score?
59 out of 100 (momentum 85 · quality 77 · valuation 62), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on POW.TO?
Uptrend stack intact: Trades +3.3% vs the 50-day and +17.7% vs the 200-day average, 2.9% below the 52-week high and +55.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is POW.TO above its 50-day and 200-day moving averages?
Power Corporation Of Canada trades 3.3% above its 50-day and 17.7% above its 200-day moving average (3.2% above its 20-day). As of 2026-11-02.