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

Power Corporation of Canada (OP: PWCDF )

29.10 +0.41 (+1.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 27.78 27.79 27.78 27.79 1,125 -0.00(-0.02%)
Dec 30, 2010 27.77 27.79 27.62 27.79 4,896 +0.15(+0.56%)
Dec 29, 2010 27.54 27.67 27.54 27.64 3,208 +0.13(+0.47%)
Dec 28, 2010 27.33 27.51 27.33 27.51 2,200 +0.21(+0.77%)
Dec 27, 2010 27.32 27.32 27.30 27.30 2,989 +0.10(+0.37%)
Dec 23, 2010 27.03 27.20 27.03 27.20 1,200 +0.06(+0.22%)
Dec 22, 2010 26.99 27.14 26.99 27.14 650 +0.40(+1.48%)
Dec 21, 2010 26.33 26.74 26.33 26.74 1,500 +0.40(+1.53%)
Dec 20, 2010 26.47 26.49 26.31 26.34 3,834 -0.39(-1.46%)
Dec 17, 2010 26.82 26.82 26.64 26.73 6,100 -0.31(-1.15%)
Dec 16, 2010 27.04 27.04 27.04 27.04 1,062 +0.05(+0.19%)
Dec 15, 2010 27.04 27.08 26.99 26.99 75,753 -0.36(-1.32%)
Dec 14, 2010 27.54 27.67 27.35 27.35 53,580 -0.34(-1.23%)
Dec 13, 2010 27.90 27.90 27.69 27.69 2,214 +0.09(+0.33%)
Dec 10, 2010 27.58 27.61 27.56 27.60 5,100 +0.21(+0.77%)
Dec 09, 2010 27.70 27.70 27.39 27.39 5,775 -0.12(-0.44%)
Dec 08, 2010 27.44 27.51 27.44 27.51 4,787 -0.47(-1.68%)
Dec 07, 2010 28.00 28.00 27.98 27.98 11,997 +0.22(+0.80%)
Dec 06, 2010 27.52 27.76 27.48 27.76 9,305 +0.25(+0.89%)
Dec 03, 2010 27.76 27.76 27.51 27.51 27,216 -0.23(-0.82%)
Dec 02, 2010 27.74 27.87 27.74 27.74 7,535 +0.62(+2.29%)
Dec 01, 2010 26.93 27.13 26.93 27.12 5,990 +0.16(+0.59%)
Nov 29, 2010 26.96 26.96 26.96 26.96 4,892 +0.29(+1.09%)
Nov 26, 2010 26.67 26.67 26.67 26.67 1,984 +0.39(+1.48%)
Nov 23, 2010 26.28 26.28 26.28 26.28 1,500 -0.72(-2.67%)
Nov 22, 2010 27.00 27.00 27.00 27.00 4,200 -0.22(-0.81%)
Nov 19, 2010 27.16 27.22 27.14 27.22 11,351 +0.03(+0.11%)
Nov 18, 2010 27.19 27.19 27.19 27.19 4,550 +0.00(+0.00%)
Nov 17, 2010 27.15 27.19 27.11 27.19 11,768 +0.38(+1.42%)
Nov 16, 2010 27.05 27.05 26.81 26.81 4,972 -0.88(-3.18%)
Nov 15, 2010 27.47 27.69 27.47 27.69 1,805 +0.10(+0.35%)
Nov 11, 2010 27.59 27.59 27.59 27.59 400 -0.20(-0.70%)
Nov 10, 2010 27.80 27.80 27.54 27.79 10,630 -0.81(-2.83%)
Nov 08, 2010 28.60 28.60 28.60 0 -0.14(-0.49%)
Nov 05, 2010 28.84 28.85 28.71 28.74 7,184 +0.01(+0.03%)
Nov 04, 2010 28.40 29.00 28.40 28.73 11,922 +0.98(+3.53%)
Nov 03, 2010 27.75 27.75 27.75 27.75 1,013 +0.01(+0.04%)
Nov 02, 2010 27.74 27.74 27.74 27.74 5,400 -0.36(-1.28%)
Nov 01, 2010 28.08 28.10 27.89 28.10 2,613 +0.15(+0.54%)
Oct 29, 2010 28.00 28.15 27.92 27.95 7,188 +0.40(+1.45%)
Oct 28, 2010 27.39 27.55 27.39 27.55 5,482 +0.54(+2.00%)
Oct 27, 2010 26.69 27.01 26.69 27.01 2,036 +0.06(+0.24%)
Oct 25, 2010 26.94 26.95 26.71 26.95 12,200 +0.27(+1.02%)
Oct 22, 2010 26.68 26.68 26.68 26.68 6,000 +0.02(+0.06%)
Oct 21, 2010 26.73 26.73 26.47 26.66 19,078 +0.18(+0.69%)
Oct 20, 2010 26.45 26.55 26.45 26.48 13,890 +0.33(+1.25%)
Oct 19, 2010 26.33 26.53 26.14 26.15 28,900 -0.44(-1.67%)
Oct 18, 2010 26.59 26.59 26.59 26.59 13,209 -0.05(-0.17%)
Oct 15, 2010 26.64 26.64 26.64 26.64 10,066 -0.28(-1.04%)
Oct 14, 2010 27.07 27.07 26.92 26.92 9,351 -0.09(-0.33%)
Oct 13, 2010 27.03 27.25 27.01 27.01 23,655 +0.41(+1.54%)
Oct 12, 2010 26.76 26.77 26.54 26.60 32,923 -0.10(-0.37%)
Oct 08, 2010 26.70 26.70 26.70 0 -0.04(-0.15%)
Oct 06, 2010 26.74 26.74 26.74 4,700 -0.02(-0.09%)
Oct 05, 2010 26.69 26.76 26.68 26.76 13,692 +0.51(+1.96%)
Oct 04, 2010 26.25 26.25 26.23 26.25 6,600 -0.09(-0.34%)
Oct 01, 2010 26.06 26.43 26.06 26.34 12,904 +0.43(+1.66%)
Sep 30, 2010 26.40 26.40 25.91 25.91 9,880 -0.17(-0.65%)
Sep 29, 2010 26.30 26.30 26.08 26.08 15,158 -0.25(-0.95%)
Sep 28, 2010 26.06 26.33 25.86 26.33 8,360 +0.22(+0.84%)
Sep 27, 2010 26.11 26.11 26.11 26.11 7,800 -0.02(-0.08%)
Sep 24, 2010 26.13 26.13 26.13 26.13 1,950 +0.19(+0.72%)
Sep 23, 2010 25.94 25.94 25.94 25.94 10,146 -0.05(-0.18%)
Sep 22, 2010 26.20 26.20 25.93 25.99 7,440 -0.46(-1.74%)
Sep 21, 2010 26.45 26.45 26.45 26.45 11,920 -0.03(-0.12%)
Sep 20, 2010 26.52 26.53 26.48 26.48 10,699 +0.26(+1.00%)
Sep 17, 2010 26.41 26.43 26.22 26.22 14,026 -0.57(-2.14%)
Sep 15, 2010 26.44 26.80 26.44 26.79 11,040 +0.05(+0.18%)
Sep 14, 2010 26.95 26.95 26.74 26.74 5,700 +0.19(+0.71%)
Sep 13, 2010 26.49 26.55 26.49 26.55 2,850 +0.46(+1.76%)
Sep 08, 2010 26.09 26.09 26.09 2,900 -0.07(-0.25%)
Sep 07, 2010 25.99 26.16 25.92 26.16 6,900 -0.44(-1.65%)
Sep 03, 2010 26.60 26.60 26.60 26.60 7,600 +0.82(+3.18%)
Sep 02, 2010 25.70 25.78 25.70 25.78 9,569 +0.12(+0.47%)
Sep 01, 2010 25.26 25.66 25.19 25.66 4,820 +1.20(+4.88%)
Aug 31, 2010 24.60 24.60 24.46 24.46 3,127 -0.51(-2.03%)
Aug 27, 2010 24.97 24.97 24.97 5,900 +1.08(+4.53%)
Aug 26, 2010 23.80 23.97 23.80 23.89 7,300 -0.00(-0.01%)
Aug 25, 2010 23.66 23.89 23.54 23.89 6,100 -0.09(-0.37%)
Aug 24, 2010 24.16 24.29 23.98 23.98 10,930 -0.76(-3.07%)
Aug 23, 2010 24.94 24.94 24.68 24.74 3,652 -0.18(-0.71%)
Aug 20, 2010 24.92 24.92 24.92 24.92 1,800 +0.01(+0.02%)
Aug 19, 2010 25.00 25.00 24.59 24.91 119,935 -0.42(-1.66%)
Aug 18, 2010 25.41 25.61 25.33 25.33 82,900 -0.12(-0.47%)
Aug 17, 2010 24.96 25.54 24.96 25.45 29,753 +0.76(+3.08%)
Aug 16, 2010 24.69 24.69 24.69 24.69 5,600 -0.20(-0.80%)
Aug 13, 2010 24.71 24.89 24.71 24.89 2,900 +0.13(+0.52%)
Aug 12, 2010 24.66 24.76 24.66 24.76 3,794 -0.19(-0.77%)
Aug 11, 2010 24.81 24.95 24.73 24.95 2,672 -0.82(-3.17%)
Aug 10, 2010 25.85 25.90 25.76 25.77 7,000 -0.24(-0.92%)
Aug 09, 2010 26.01 26.01 26.01 26.01 846 +0.04(+0.14%)
Aug 06, 2010 26.06 26.20 25.97 25.97 1,746 -0.79(-2.94%)
Aug 04, 2010 26.76 26.76 26.76 1,882 +0.29(+1.10%)
Aug 03, 2010 26.47 26.47 26.47 26.47 2,446 +0.37(+1.42%)
Aug 02, 2010 26.10 26.10 26.10 26.10 162 +0.25(+0.96%)
Jul 29, 2010 25.85 25.85 25.85 25.85 1,200 -0.51(-1.95%)
Jul 28, 2010 26.37 26.37 26.37 26.37 5,400 -0.12(-0.47%)
Jul 27, 2010 26.43 26.50 26.34 26.49 5,250 +0.52(+2.02%)
Jul 23, 2010 25.97 25.97 25.97 300 +0.65(+2.55%)
Jul 22, 2010 25.11 25.32 25.11 25.32 7,100 +0.48(+1.93%)
Jul 21, 2010 25.26 25.26 24.84 24.84 2,846 -0.23(-0.93%)
Jul 20, 2010 24.71 25.07 24.62 25.07 1,620 -0.18(-0.70%)
Jul 15, 2010 25.25 25.25 25.25 13,809 -0.39(-1.52%)
Jul 14, 2010 25.76 25.88 25.64 25.64 6,296 -0.26(-1.00%)
Jul 13, 2010 25.97 25.97 25.90 25.90 14,372 +0.67(+2.66%)
Jul 12, 2010 25.21 25.23 25.21 25.23 1,601 -0.22(-0.86%)
Jul 09, 2010 25.25 25.45 25.25 25.45 12,300 +0.58(+2.33%)
Jul 08, 2010 24.82 24.92 24.82 24.87 18,382 +0.05(+0.18%)
Jul 07, 2010 24.76 24.82 24.70 24.82 2,450 +0.49(+2.02%)
Jul 06, 2010 24.21 24.46 24.10 24.33 4,751 +0.20(+0.84%)
Jul 02, 2010 24.38 24.38 24.13 24.13 9,335 +0.07(+0.30%)
Jul 01, 2010 23.95 24.06 23.95 24.06 231 -0.04(-0.17%)
Jun 30, 2010 24.00 24.40 24.00 24.10 48,766 -0.03(-0.12%)
Jun 29, 2010 24.20 24.20 24.10 24.13 4,345 -1.00(-3.98%)
Jun 25, 2010 25.13 25.13 25.13 25.13 237 -0.25(-0.99%)
Jun 24, 2010 25.24 25.38 25.06 25.38 10,066 -0.10(-0.39%)
Jun 23, 2010 25.91 25.91 25.38 25.48 16,340 -0.81(-3.08%)
Jun 22, 2010 26.62 26.77 26.29 26.29 2,607 -0.51(-1.90%)
Jun 21, 2010 26.74 26.80 26.69 26.80 11,802 +0.19(+0.71%)
Jun 18, 2010 26.48 26.61 26.48 26.61 7,300 +0.20(+0.77%)
Jun 16, 2010 26.41 26.41 26.41 10,160 +0.50(+1.92%)
Jun 15, 2010 25.49 25.92 25.49 25.91 113,817 +0.41(+1.61%)
Jun 14, 2010 25.50 25.50 25.50 25.50 2,478 +0.37(+1.46%)
Jun 11, 2010 25.13 25.13 25.13 25.13 12,631 +0.06(+0.25%)
Jun 10, 2010 25.07 25.07 25.07 25.07 8,200 +0.64(+2.62%)
Jun 08, 2010 24.43 24.43 24.43 24.43 13,021 +0.07(+0.29%)
Jun 07, 2010 24.36 24.36 24.36 24.36 7,815 -1.47(-5.69%)
Jun 04, 2010 25.83 25.83 25.83 25.83 12,450 -0.32(-1.23%)
Jun 03, 2010 26.39 26.39 26.15 26.15 6,972 -0.11(-0.40%)
Jun 02, 2010 26.04 26.26 25.94 26.26 13,790 -0.15(-0.58%)
May 28, 2010 26.41 26.41 26.41 11,100 +0.67(+2.60%)
May 27, 2010 25.69 25.74 25.68 25.74 7,000 +0.91(+3.66%)
May 26, 2010 24.93 25.41 24.83 24.83 44,164 +0.17(+0.71%)
May 25, 2010 23.78 24.66 23.78 24.66 6,825 +0.06(+0.26%)
May 21, 2010 24.59 24.59 24.59 0 -0.21(-0.83%)
May 20, 2010 24.94 24.96 24.80 24.80 10,787 -0.91(-3.54%)
May 19, 2010 25.40 25.71 25.32 25.71 10,238 -0.89(-3.33%)
May 18, 2010 26.60 26.60 26.60 26.60 5,500 +1.09(+4.28%)
May 17, 2010 26.38 26.38 25.51 25.51 13,592 -0.87(-3.31%)
May 14, 2010 26.48 26.55 26.11 26.38 5,297 -0.82(-3.02%)
May 13, 2010 27.22 27.22 27.16 27.20 10,887 +0.00(+0.02%)
May 12, 2010 27.01 27.29 27.01 27.20 58,960 +0.26(+0.95%)
May 11, 2010 27.34 27.34 26.94 26.94 37,903 +0.15(+0.55%)
May 10, 2010 27.02 27.02 26.79 26.79 8,597 +0.91(+3.53%)
May 07, 2010 26.43 26.46 25.59 25.88 3,584 +0.56(+2.21%)
May 06, 2010 26.70 26.70 25.25 25.32 16,500 -1.27(-4.78%)
May 05, 2010 26.94 26.95 26.59 26.59 26,926 -0.64(-2.37%)
May 04, 2010 27.25 27.25 27.23 27.23 66,975 -0.71(-2.52%)
May 03, 2010 27.92 27.94 27.70 27.94 14,940 +0.13(+0.46%)
Apr 30, 2010 27.94 27.94 27.81 27.81 10,100 -0.68(-2.38%)
Apr 29, 2010 28.49 28.49 28.49 28.49 939 +0.64(+2.29%)
Apr 28, 2010 28.10 28.11 27.85 27.85 25,805 -0.43(-1.51%)
Apr 27, 2010 28.28 28.28 28.28 28.28 1,570 -0.59(-2.05%)
Apr 26, 2010 29.14 29.24 28.87 28.87 3,046 -0.24(-0.82%)
Apr 23, 2010 28.97 29.16 28.95 29.11 28,548 +0.16(+0.55%)
Apr 22, 2010 28.96 28.96 28.95 28.95 11,100 -0.27(-0.92%)
Apr 21, 2010 29.30 29.30 28.90 29.22 38,060 +0.14(+0.48%)
Apr 20, 2010 29.08 29.08 29.08 29.08 77,116 +0.76(+2.67%)
Apr 19, 2010 28.27 28.32 28.27 28.32 5,300 -0.53(-1.82%)
Apr 16, 2010 29.27 29.40 28.66 28.85 4,178 -0.59(-2.00%)
Apr 15, 2010 29.82 29.82 29.37 29.44 64,244 -0.44(-1.47%)
Apr 14, 2010 29.81 29.99 29.81 29.88 44,174 +0.30(+1.03%)
Apr 13, 2010 29.53 29.59 29.50 29.57 97,005 -0.07(-0.25%)
Apr 12, 2010 29.83 29.85 29.65 29.65 19,250 -0.34(-1.13%)
Apr 09, 2010 29.99 29.99 29.99 29.99 11,600 +0.11(+0.37%)
Apr 08, 2010 29.37 29.88 29.37 29.88 7,670 +0.03(+0.10%)
Apr 07, 2010 30.29 30.29 29.85 29.85 1,633 -0.98(-3.18%)
Apr 06, 2010 30.75 30.86 30.75 30.83 8,800 +0.23(+0.75%)
Apr 05, 2010 30.82 30.82 30.60 30.60 5,000 -0.05(-0.16%)
Apr 01, 2010 30.65 30.65 30.65 0 +0.36(+1.20%)
Mar 31, 2010 30.29 30.29 30.29 30.29 10,300 -0.09(-0.31%)
Mar 30, 2010 30.32 30.38 30.32 30.38 7,176 +0.28(+0.91%)
Mar 29, 2010 30.30 30.51 30.10 30.10 15,400 +0.17(+0.57%)
Mar 26, 2010 30.13 30.13 29.93 29.93 11,550 -0.10(-0.33%)
Mar 25, 2010 30.03 30.03 30.03 30.03 13,734 +0.36(+1.21%)
Mar 24, 2010 29.74 29.74 29.67 29.67 11,700 -0.23(-0.78%)
Mar 23, 2010 29.68 29.95 29.68 29.91 1,644 +0.21(+0.72%)
Mar 22, 2010 29.75 29.75 29.59 29.70 9,359 -0.18(-0.59%)
Mar 19, 2010 30.32 30.49 29.86 29.87 13,289 -0.12(-0.40%)
Mar 17, 2010 29.99 29.99 29.99 29.99 0 +0.13(+0.44%)
Mar 16, 2010 29.57 29.86 29.57 29.86 4,860 +0.42(+1.43%)
Mar 15, 2010 29.54 29.54 29.44 29.44 5,415 -0.17(-0.56%)
Mar 12, 2010 29.61 29.61 29.61 29.61 6,500 +0.13(+0.44%)
Mar 11, 2010 29.48 29.48 29.48 29.48 6,878 +0.24(+0.83%)
Mar 10, 2010 29.42 29.46 29.23 29.23 2,145 +0.00(+0.02%)
Mar 09, 2010 29.40 29.40 29.23 29.23 6,289 +0.02(+0.07%)
Mar 08, 2010 29.52 29.52 29.21 29.21 4,207 -0.19(-0.65%)
Mar 05, 2010 29.58 29.59 29.38 29.40 5,002 +0.14(+0.48%)
Mar 04, 2010 29.33 29.33 29.26 29.26 1,618 +0.16(+0.55%)
Mar 03, 2010 29.15 29.15 29.10 29.10 2,000 +0.45(+1.57%)
Mar 02, 2010 28.54 28.65 28.42 28.65 14,464 +0.89(+3.22%)
Feb 26, 2010 27.76 27.76 27.76 5,400 +0.22(+0.79%)
Feb 25, 2010 27.54 27.54 27.54 27.54 10,900 -0.45(-1.61%)
Feb 24, 2010 28.14 28.14 27.90 27.99 13,598 +0.32(+1.16%)
Feb 23, 2010 28.51 28.51 27.40 27.67 3,064 -0.91(-3.19%)
Feb 22, 2010 28.68 28.68 28.58 28.58 10,705 -0.19(-0.66%)
Feb 19, 2010 28.62 28.77 28.57 28.77 6,863 +0.10(+0.35%)
Feb 18, 2010 28.27 28.67 28.27 28.67 7,011 +0.31(+1.11%)
Feb 17, 2010 28.44 28.44 28.25 28.36 9,264 +0.18(+0.62%)
Feb 16, 2010 28.01 28.18 27.97 28.18 9,488 +1.34(+4.99%)
Feb 12, 2010 26.84 26.84 26.84 0 +0.15(+0.56%)
Feb 11, 2010 26.35 26.78 26.21 26.69 2,817 +0.17(+0.64%)
Feb 10, 2010 26.52 26.52 26.52 26.52 6,123 +0.45(+1.72%)
Feb 09, 2010 26.04 26.24 25.75 26.07 6,056 +0.31(+1.21%)
Feb 08, 2010 25.80 25.83 25.76 25.76 5,700 -0.18(-0.69%)
Feb 05, 2010 26.00 26.00 25.78 25.94 2,795 -0.11(-0.43%)
Feb 04, 2010 26.22 26.26 26.05 26.05 19,463 -0.37(-1.39%)
Feb 03, 2010 26.59 26.59 26.42 26.42 1,704 -0.13(-0.49%)
Feb 02, 2010 26.56 26.56 26.54 26.55 4,220 +0.27(+1.02%)
Feb 01, 2010 26.13 26.42 26.13 26.28 10,714 +0.04(+0.16%)
Jan 29, 2010 26.54 26.54 26.24 26.24 9,213 +0.19(+0.74%)
Jan 28, 2010 26.13 26.31 26.03 26.05 8,118 -0.15(-0.59%)
Jan 27, 2010 26.03 26.20 26.00 26.20 14,851 +0.07(+0.27%)
Jan 26, 2010 26.13 26.13 26.13 26.13 10,700 +0.14(+0.54%)
Jan 25, 2010 25.61 25.99 25.52 25.99 2,439 +0.29(+1.11%)
Jan 22, 2010 25.95 25.95 25.70 25.70 17,454 -0.68(-2.58%)
Jan 21, 2010 26.58 26.58 26.39 26.39 8,538 -0.29(-1.11%)
Jan 20, 2010 26.67 26.68 26.67 26.68 2,754 -0.75(-2.73%)
Jan 19, 2010 27.58 27.58 27.43 27.43 7,844 -0.29(-1.05%)
Jan 15, 2010 27.72 27.72 27.72 0 -0.34(-1.20%)
Jan 14, 2010 28.06 28.06 28.05 28.06 9,521 +0.19(+0.69%)
Jan 13, 2010 27.85 27.92 27.78 27.86 20,812 -0.14(-0.49%)
Jan 12, 2010 28.00 28.00 28.00 28.00 11,515 +0.28(+1.00%)
Jan 11, 2010 28.11 28.11 27.72 27.72 13,582 -0.31(-1.11%)
Jan 08, 2010 28.15 28.15 28.03 28.03 4,626 -0.16(-0.57%)
Jan 07, 2010 28.23 28.23 28.02 28.20 28,234 -0.10(-0.37%)
Jan 06, 2010 28.20 28.34 28.15 28.30 15,630 +0.26(+0.93%)
Jan 05, 2010 28.11 28.14 28.02 28.04 18,032 +0.09(+0.31%)
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.