Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Corporation of Canada (OP: PWCDF )

28.64 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.83 19.83 19.70 19.80 11,208 +0.06(+0.29%)
Jan 30, 2019 19.50 19.80 19.48 19.74 3,477 +0.32(+1.67%)
Jan 29, 2019 19.42 19.45 19.37 19.42 7,710 +0.09(+0.48%)
Jan 28, 2019 19.27 19.33 19.24 19.33 7,061 +0.07(+0.35%)
Jan 25, 2019 19.25 19.32 19.24 19.26 8,600 +0.23(+1.21%)
Jan 24, 2019 19.29 19.29 18.93 19.03 12,937 -0.34(-1.76%)
Jan 23, 2019 19.30 19.37 19.23 19.37 195,702 +0.13(+0.67%)
Jan 22, 2019 19.30 19.30 19.17 19.24 2,116 -0.26(-1.33%)
Jan 18, 2019 19.64 19.64 19.43 19.50 16,700 +0.01(+0.03%)
Jan 17, 2019 19.23 19.54 19.23 19.49 12,079 +0.22(+1.12%)
Jan 16, 2019 19.24 19.38 19.23 19.28 15,194 +0.09(+0.46%)
Jan 15, 2019 19.20 19.23 19.02 19.19 11,390 -0.04(-0.19%)
Jan 14, 2019 19.26 19.45 19.23 19.23 26,058 -0.11(-0.55%)
Jan 11, 2019 19.31 19.36 19.11 19.33 111,800 +0.00(+0.01%)
Jan 10, 2019 19.16 19.40 18.98 19.33 457,214 +0.13(+0.68%)
Jan 09, 2019 18.80 19.20 18.79 19.20 412,218 +0.54(+2.89%)
Jan 08, 2019 18.61 18.71 18.57 18.66 298,772 +0.01(+0.06%)
Jan 07, 2019 18.54 18.65 18.47 18.65 1,564,556 +0.01(+0.05%)
Jan 04, 2019 18.38 18.65 18.38 18.64 629,900 +0.47(+2.59%)
Jan 03, 2019 17.92 18.20 17.92 18.17 450,554 +0.08(+0.44%)
Jan 02, 2019 17.84 18.09 17.80 18.09 238,969 +0.13(+0.72%)
Dec 31, 2018 17.97 18.00 17.91 17.96 336,700 +0.11(+0.62%)
Dec 28, 2018 17.68 17.97 17.61 17.85 804,800 +0.41(+2.35%)
Dec 27, 2018 17.48 17.60 17.24 17.44 177,457 +0.04(+0.23%)
Dec 26, 2018 18.25 18.25 17.40 17.40 708 -0.06(-0.35%)
Dec 24, 2018 17.28 17.46 17.28 17.46 700 +0.14(+0.81%)
Dec 21, 2018 17.45 17.45 17.32 17.32 4,500 -0.61(-3.40%)
Dec 20, 2018 18.08 18.08 17.80 17.93 3,086 -0.45(-2.45%)
Dec 19, 2018 18.36 18.38 18.35 18.38 2,100 +0.45(+2.51%)
Dec 18, 2018 17.93 17.93 17.93 402 +0.00(+0.00%)
Dec 17, 2018 18.23 18.31 17.93 17.93 998 -0.29(-1.58%)
Dec 14, 2018 18.30 18.30 18.22 18.22 700 -0.32(-1.75%)
Dec 13, 2018 18.54 18.54 18.54 18.54 23,441 -0.27(-1.41%)
Dec 12, 2018 18.28 18.81 18.28 18.81 4,174 +0.24(+1.28%)
Dec 11, 2018 18.65 18.65 18.57 18.57 10,244 +0.08(+0.43%)
Dec 10, 2018 18.62 18.64 18.49 18.49 2,170 -0.34(-1.81%)
Dec 07, 2018 18.80 18.83 18.80 18.83 700 -0.34(-1.77%)
Dec 06, 2018 19.19 19.19 18.91 19.17 8,262 -0.39(-1.99%)
Dec 04, 2018 19.67 19.67 19.56 19.56 40,900 -0.14(-0.70%)
Dec 03, 2018 20.05 20.05 19.69 19.70 68,410 -0.21(-1.06%)
Nov 30, 2018 19.98 19.98 19.91 19.91 18,600 -0.13(-0.66%)
Nov 29, 2018 20.03 20.04 20.03 20.04 75,942 +0.04(+0.22%)
Nov 28, 2018 20.00 20.00 20.00 20.00 1,676 +0.26(+1.34%)
Nov 27, 2018 19.91 19.91 19.66 19.73 2,106 -0.33(-1.63%)
Nov 26, 2018 20.08 20.09 20.00 20.06 3,218 -0.28(-1.37%)
Nov 21, 2018 20.34 20.34 20.34 0 +0.33(+1.67%)
Nov 20, 2018 20.10 20.10 20.01 20.01 27,266 -0.46(-2.27%)
Nov 19, 2018 20.47 20.47 20.40 20.47 15,686 -0.02(-0.11%)
Nov 15, 2018 20.49 20.49 20.49 0 +0.10(+0.49%)
Nov 14, 2018 20.50 20.50 20.39 20.39 6,765 +0.05(+0.25%)
Nov 13, 2018 20.46 20.46 20.34 20.34 16,546 +0.01(+0.06%)
Nov 12, 2018 20.27 20.33 20.25 20.33 856 -0.38(-1.83%)
Nov 09, 2018 20.71 20.71 20.71 1 +0.00(+0.00%)
Nov 08, 2018 20.83 20.87 20.69 20.71 3,910 -0.15(-0.72%)
Nov 07, 2018 20.86 20.86 20.86 46 +0.00(+0.00%)
Nov 06, 2018 20.99 20.99 20.86 20.86 8,915 -0.34(-1.60%)
Nov 05, 2018 21.13 21.20 21.13 21.20 2,970 +0.37(+1.78%)
Nov 02, 2018 20.83 20.83 20.83 20.83 100 +0.14(+0.69%)
Nov 01, 2018 20.75 20.75 20.69 20.69 1,428 -0.04(-0.20%)
Oct 31, 2018 20.68 20.73 20.68 20.73 1,206 +0.27(+1.33%)
Oct 30, 2018 20.46 20.46 20.46 20.46 301 -0.05(-0.26%)
Oct 29, 2018 20.79 20.79 20.51 20.51 3,344 -0.15(-0.75%)
Oct 26, 2018 20.74 20.75 20.66 20.66 1,300 -0.28(-1.35%)
Oct 25, 2018 20.95 20.95 20.95 57,055 +0.00(+0.00%)
Oct 24, 2018 20.94 20.95 20.94 20.95 5,395 -0.22(-1.05%)
Oct 23, 2018 20.92 21.17 20.92 21.17 3,474 +0.35(+1.68%)
Oct 22, 2018 20.85 20.91 20.81 20.82 39,439 -0.10(-0.48%)
Oct 19, 2018 20.77 20.92 20.77 20.92 93,200 +0.36(+1.73%)
Oct 18, 2018 20.74 20.75 20.55 20.56 6,983 -0.25(-1.18%)
Oct 17, 2018 20.92 20.92 20.81 20.81 38,420 -0.00(-0.01%)
Oct 16, 2018 20.39 20.81 20.39 20.81 1,848 +0.01(+0.07%)
Oct 15, 2018 20.79 20.80 20.76 20.80 886 +0.14(+0.68%)
Oct 12, 2018 20.65 20.70 20.62 20.66 5,000 -0.19(-0.91%)
Oct 11, 2018 20.87 20.90 20.68 20.85 3,275 -0.31(-1.47%)
Oct 10, 2018 21.55 21.55 21.16 21.16 36,716 -0.53(-2.44%)
Oct 09, 2018 21.77 21.77 21.64 21.69 13,192 +0.06(+0.28%)
Oct 08, 2018 21.61 21.63 21.61 21.63 490 -0.23(-1.06%)
Oct 05, 2018 22.00 22.00 21.86 21.86 300 -0.09(-0.41%)
Oct 04, 2018 21.96 22.01 21.80 21.95 22,900 +0.15(+0.69%)
Oct 03, 2018 21.80 21.80 21.80 21.80 1,802 -0.06(-0.27%)
Oct 02, 2018 21.91 21.92 21.78 21.86 1,581 -0.09(-0.41%)
Oct 01, 2018 21.98 21.98 21.95 21.95 24,834 +0.23(+1.06%)
Sep 28, 2018 21.70 21.72 21.65 21.72 9,900 -0.22(-1.02%)
Sep 27, 2018 21.94 21.94 21.94 1 +0.00(+0.00%)
Sep 26, 2018 21.93 22.08 21.93 21.94 44,626 +0.01(+0.06%)
Sep 25, 2018 22.02 22.02 21.93 21.93 13,733 +0.05(+0.23%)
Sep 24, 2018 21.89 21.90 21.88 21.88 20,411 -0.16(-0.71%)
Sep 21, 2018 22.04 22.04 22.04 22.04 379,700 -0.28(-1.27%)
Sep 20, 2018 22.19 22.32 22.19 22.32 4,859 +0.18(+0.80%)
Sep 19, 2018 21.92 22.14 21.92 22.14 2,605 +0.28(+1.29%)
Sep 18, 2018 21.83 21.86 21.83 21.86 1,202 +0.14(+0.67%)
Sep 17, 2018 21.72 21.72 21.72 21.72 152 +0.11(+0.49%)
Sep 14, 2018 21.72 21.72 21.61 21.61 4,200 -0.05(-0.23%)
Sep 13, 2018 21.66 21.66 21.66 21.66 150 +0.03(+0.14%)
Sep 12, 2018 21.55 21.63 21.55 21.63 6,871 +0.13(+0.59%)
Sep 11, 2018 21.38 21.50 21.38 21.50 2,377 +0.07(+0.34%)
Sep 10, 2018 21.41 21.43 21.41 21.43 1,563 +0.08(+0.37%)
Sep 07, 2018 21.45 21.46 21.34 21.35 2,000 -0.23(-1.04%)
Sep 06, 2018 21.72 21.72 21.53 21.58 7,579 -0.16(-0.74%)
Sep 05, 2018 21.72 21.74 21.67 21.73 8,320 -0.00(-0.02%)
Sep 04, 2018 21.99 21.99 21.74 21.74 22,295 -0.67(-2.99%)
Aug 31, 2018 22.41 22.41 22.41 0 -0.20(-0.91%)
Aug 30, 2018 22.44 22.61 22.34 22.61 3,102 +0.01(+0.06%)
Aug 29, 2018 22.60 22.60 22.60 7 +0.00(+0.00%)
Aug 28, 2018 22.60 22.60 22.60 22.60 1,545 -0.06(-0.26%)
Aug 27, 2018 22.63 22.66 22.63 22.66 1,525 +0.33(+1.47%)
Aug 23, 2018 22.33 22.33 22.33 0 -0.26(-1.15%)
Aug 22, 2018 22.60 22.60 22.53 22.59 2,577 -0.02(-0.09%)
Aug 21, 2018 22.65 22.73 22.61 22.61 1,952 -0.01(-0.05%)
Aug 20, 2018 22.63 22.63 22.62 22.62 6,071 -0.18(-0.79%)
Aug 17, 2018 22.64 22.80 22.64 22.80 79,500 +0.28(+1.24%)
Aug 16, 2018 22.52 22.52 22.52 22.52 1,504 +0.04(+0.18%)
Aug 15, 2018 22.48 22.48 22.48 22.48 10,300 +0.01(+0.03%)
Aug 14, 2018 22.23 22.47 22.22 22.47 896 +0.36(+1.64%)
Aug 13, 2018 22.11 22.11 22.03 22.11 4,406 +0.01(+0.05%)
Aug 10, 2018 22.16 22.16 22.10 22.10 50,700 -0.26(-1.16%)
Aug 09, 2018 22.36 22.36 22.28 22.36 26,904 -0.01(-0.04%)
Aug 08, 2018 22.28 22.37 22.28 22.37 28,230 +0.19(+0.86%)
Aug 07, 2018 22.60 22.60 22.18 22.18 2,784 -0.43(-1.90%)
Aug 06, 2018 23.80 23.80 22.61 22.61 1,400 -0.01(-0.05%)
Aug 03, 2018 22.62 22.62 22.62 22.62 24,300 +0.03(+0.12%)
Aug 02, 2018 22.60 22.60 22.59 22.59 24,366 -0.08(-0.34%)
Jul 31, 2018 22.67 22.67 22.67 0 +0.00(+0.00%)
Jul 30, 2018 876 +0.00(+0.00%)
Jul 27, 2018 22.80 22.80 22.54 22.54 1,200 -0.25(-1.11%)
Jul 25, 2018 22.80 22.80 22.80 49,898 +0.34(+1.50%)
Jul 23, 2018 22.46 22.46 22.46 13 +0.10(+0.43%)
Jul 19, 2018 22.36 22.36 22.36 98 -0.09(-0.38%)
Jul 18, 2018 22.45 22.45 22.45 22.45 1,385 +0.00(+0.02%)
Jul 17, 2018 22.30 22.45 22.30 22.45 3,254 -0.00(-0.02%)
Jul 16, 2018 22.45 22.45 22.45 22.45 1,220 +0.17(+0.78%)
Jul 12, 2018 22.28 22.28 22.28 3,459 -0.01(-0.06%)
Jul 11, 2018 22.48 22.48 22.20 22.29 75,129 -0.11(-0.48%)
Jul 10, 2018 22.37 22.40 22.36 22.40 7,750 -0.06(-0.28%)
Jul 09, 2018 22.47 22.47 22.46 22.46 500 +0.16(+0.72%)
Jul 06, 2018 22.40 22.40 22.30 22.30 606 -0.10(-0.43%)
Jul 05, 2018 22.32 22.40 22.32 22.40 450 +0.02(+0.07%)
Jul 03, 2018 22.38 22.38 22.38 0 -1.09(-4.64%)
Jul 02, 2018 22.19 23.47 22.14 23.47 1,104 +1.28(+5.77%)
Jun 29, 2018 22.17 22.19 22.17 22.19 32,595 +0.26(+1.19%)
Jun 28, 2018 21.96 22.01 21.93 21.93 89,127 +0.04(+0.17%)
Jun 27, 2018 22.10 22.10 21.89 21.89 19,496 -0.26(-1.16%)
Jun 26, 2018 22.29 22.29 22.15 22.15 4,900 -0.12(-0.54%)
Jun 25, 2018 22.34 22.34 22.27 22.27 8,320 -0.33(-1.47%)
Jun 22, 2018 22.60 22.60 22.60 22.60 29,013 -0.12(-0.52%)
Jun 21, 2018 22.70 22.73 22.70 22.72 2,244 -0.17(-0.74%)
Jun 20, 2018 22.93 22.93 22.89 22.89 18,361 -0.06(-0.26%)
Jun 19, 2018 22.99 22.99 22.95 22.95 2,125 -0.30(-1.28%)
Jun 15, 2018 23.25 23.25 23.25 33,092 -0.25(-1.08%)
Jun 12, 2018 23.50 23.50 23.50 35,328 -0.14(-0.59%)
Jun 11, 2018 23.61 23.66 23.61 23.64 29,744 +0.11(+0.47%)
Jun 08, 2018 23.52 23.53 23.52 23.53 896 +0.28(+1.20%)
Jun 07, 2018 23.25 23.25 23.25 23.25 18,502 -0.33(-1.40%)
Jun 06, 2018 23.58 23.58 23.58 23.58 47,726 -0.03(-0.13%)
Jun 04, 2018 23.61 23.61 23.61 37,328 +0.22(+0.94%)
Jun 01, 2018 23.39 23.40 23.39 23.39 5,865 +0.14(+0.60%)
May 31, 2018 23.16 23.25 23.05 23.25 69,996 -0.07(-0.28%)
May 30, 2018 23.27 23.32 23.27 23.32 24,716 +0.32(+1.37%)
May 29, 2018 23.15 23.15 23.00 23.00 1,398 -0.62(-2.63%)
May 24, 2018 23.62 23.62 23.62 0 +0.36(+1.56%)
May 18, 2018 23.26 23.26 23.26 1,022 +0.01(+0.04%)
May 16, 2018 23.25 23.25 23.25 3,000 +0.10(+0.45%)
May 15, 2018 23.15 23.15 23.15 23.15 115 -0.21(-0.89%)
May 11, 2018 23.35 23.35 23.35 75 +0.16(+0.70%)
May 10, 2018 23.20 23.20 23.19 23.19 2,000 +0.06(+0.26%)
May 09, 2018 22.99 23.13 22.99 23.13 201 +0.04(+0.17%)
May 08, 2018 23.09 23.09 23.09 23.09 18,669 -0.21(-0.90%)
May 07, 2018 23.42 23.42 23.30 23.30 5,004 -0.15(-0.64%)
May 04, 2018 23.45 23.45 23.45 23.45 303 +0.11(+0.46%)
May 03, 2018 23.34 23.34 23.34 23.34 350 -0.46(-1.92%)
Apr 30, 2018 23.80 23.80 23.80 0 -0.03(-0.13%)
Apr 27, 2018 23.84 23.94 23.83 23.83 26,536 +0.34(+1.45%)
Apr 26, 2018 23.49 23.66 23.49 23.49 6,646 +0.25(+1.08%)
Apr 25, 2018 23.19 23.24 23.19 23.24 1,132 -0.13(-0.56%)
Apr 24, 2018 23.27 23.38 23.27 23.37 776 +0.30(+1.31%)
Apr 20, 2018 23.07 23.07 23.07 0 -0.33(-1.41%)
Apr 18, 2018 23.40 23.40 23.40 0 +0.32(+1.39%)
Apr 13, 2018 23.08 23.08 23.08 18,079 +0.03(+0.12%)
Apr 12, 2018 23.10 23.14 23.05 23.05 1,232 -0.05(-0.21%)
Apr 11, 2018 23.00 23.10 23.00 23.10 552 -0.25(-1.07%)
Apr 10, 2018 23.35 23.35 23.35 23.35 200 +0.27(+1.18%)
Apr 06, 2018 23.08 23.08 23.08 0 -0.25(-1.09%)
Apr 05, 2018 23.26 23.33 23.26 23.33 5,717 +0.33(+1.43%)
Apr 04, 2018 22.79 23.00 22.79 23.00 2,571 +0.11(+0.47%)
Apr 03, 2018 22.97 22.97 22.89 22.89 7,073 +0.09(+0.40%)
Apr 02, 2018 22.80 22.80 22.80 22.80 341 +0.05(+0.22%)
Mar 29, 2018 22.75 22.75 22.75 0 +0.03(+0.14%)
Mar 28, 2018 22.25 22.72 22.19 22.72 57,285 +0.48(+2.15%)
Mar 27, 2018 22.05 22.24 22.05 22.24 51,592 +0.22(+1.00%)
Mar 26, 2018 22.29 22.29 22.02 22.02 8,791 -0.48(-2.13%)
Mar 23, 2018 22.62 22.74 22.50 22.50 46,739 -0.39(-1.70%)
Mar 22, 2018 22.75 22.90 22.75 22.89 6,746 -0.33(-1.42%)
Mar 21, 2018 23.10 23.24 23.06 23.22 5,645 +0.27(+1.18%)
Mar 20, 2018 23.04 23.04 22.95 22.95 119,118 +0.02(+0.09%)
Mar 19, 2018 22.85 22.93 22.82 22.93 27,608 +0.00(+0.02%)
Mar 15, 2018 22.93 22.93 22.93 15,794 -0.08(-0.36%)
Mar 14, 2018 22.93 23.05 22.92 23.01 48,267 -0.18(-0.78%)
Mar 13, 2018 23.20 23.20 23.19 23.19 387 -0.10(-0.43%)
Mar 09, 2018 23.29 23.29 23.29 28,184 +0.06(+0.27%)
Mar 08, 2018 23.11 23.24 23.09 23.23 24,813 -0.14(-0.61%)
Mar 06, 2018 23.37 23.37 23.37 20,311 +0.13(+0.56%)
Mar 05, 2018 23.21 23.24 23.21 23.24 7,042 -0.03(-0.13%)
Mar 02, 2018 23.16 23.27 23.15 23.27 5,065 -0.22(-0.92%)
Mar 01, 2018 23.41 23.49 23.41 23.49 51,726 -0.21(-0.91%)
Feb 28, 2018 23.70 23.70 23.70 23.70 47,554 -0.07(-0.29%)
Feb 27, 2018 23.79 23.79 23.77 23.77 2,222 -0.19(-0.79%)
Feb 26, 2018 24.11 24.11 23.96 23.96 8,277 +0.01(+0.04%)
Feb 23, 2018 23.42 23.95 23.42 23.95 1,162 -0.15(-0.62%)
Feb 21, 2018 24.10 24.10 24.10 2,826 +0.22(+0.92%)
Feb 20, 2018 23.98 23.98 23.86 23.88 2,082 -0.42(-1.73%)
Feb 16, 2018 24.30 24.30 24.30 0 +0.31(+1.30%)
Feb 15, 2018 23.99 23.99 23.99 23.99 7,641 +0.20(+0.85%)
Feb 14, 2018 23.67 23.79 23.67 23.79 429 +0.36(+1.55%)
Feb 13, 2018 23.51 23.51 23.42 23.42 1,594 -0.31(-1.29%)
Feb 12, 2018 23.70 23.77 23.70 23.73 17,327 -0.14(-0.58%)
Feb 09, 2018 23.87 23.87 23.87 23.87 118 -0.31(-1.29%)
Feb 06, 2018 24.18 24.18 24.18 4,768 -0.11(-0.44%)
Feb 05, 2018 24.87 24.29 24.29 4,529 -0.58(-2.33%)
Feb 02, 2018 25.01 25.01 24.87 24.87 7,307 -0.50(-1.99%)
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.