Skip to main content

Power Corporation of Canada (OP: PWCDF )

27.63 -0.23 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.06 17.40 16.91 17.34 34,028 +0.27(+1.60%)
Jan 29, 2009 17.12 17.36 17.07 17.07 4,310 -0.85(-4.76%)
Jan 28, 2009 17.85 18.07 17.57 17.92 81,316 +1.22(+7.31%)
Jan 27, 2009 16.81 17.06 16.64 16.70 2,691 +0.30(+1.83%)
Jan 26, 2009 16.36 16.62 16.25 16.40 9,780 +0.48(+3.02%)
Jan 23, 2009 16.09 16.15 15.38 15.92 2,229 -0.55(-3.34%)
Jan 22, 2009 16.47 16.47 16.47 16.47 1,056 -0.75(-4.35%)
Jan 21, 2009 17.19 17.22 17.19 17.22 450 -0.04(-0.23%)
Jan 20, 2009 17.43 17.47 17.17 17.26 9,600 -0.41(-2.32%)
Jan 16, 2009 17.74 17.75 17.54 17.67 8,624 +0.15(+0.86%)
Jan 15, 2009 17.84 17.84 17.26 17.52 7,163 +0.27(+1.54%)
Jan 14, 2009 17.40 17.49 17.22 17.25 11,957 -0.83(-4.61%)
Jan 13, 2009 17.82 18.10 17.67 18.09 7,969 +0.32(+1.79%)
Jan 12, 2009 18.11 18.23 17.77 17.77 5,793 -0.85(-4.56%)
Jan 09, 2009 18.66 18.73 18.57 18.62 5,089 -0.38(-2.00%)
Jan 08, 2009 18.91 19.10 18.82 19.00 10,805 +0.23(+1.25%)
Jan 07, 2009 19.09 19.14 18.75 18.77 18,504 -0.84(-4.31%)
Jan 06, 2009 19.31 19.61 18.99 19.61 14,643 +0.41(+2.14%)
Jan 05, 2009 19.03 19.30 18.89 19.20 27,126 +0.36(+1.91%)
Jan 02, 2009 18.42 18.84 18.42 18.84 5,446 +0.65(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.