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

Power Corporation of Canada (OP: PWCDF )

29.01 +0.40 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2012 25.30 25.65 25.25 25.58 989 +0.41(+1.62%)
Dec 28, 2012 25.27 25.27 25.17 25.17 1,936 -0.15(-0.58%)
Dec 27, 2012 25.32 25.32 25.14 25.32 1,200 -0.38(-1.48%)
Dec 26, 2012 25.70 25.70 25.70 25.70 170 +0.13(+0.51%)
Dec 24, 2012 25.36 25.57 25.35 25.57 784 +0.15(+0.59%)
Dec 21, 2012 25.23 25.42 25.20 25.42 4,214 -0.11(-0.43%)
Dec 20, 2012 25.63 25.63 25.49 25.53 381 -0.12(-0.46%)
Dec 19, 2012 25.36 25.65 25.36 25.65 1,900 +0.38(+1.52%)
Dec 18, 2012 25.35 25.35 25.26 25.26 2,803 +0.18(+0.70%)
Dec 17, 2012 24.77 25.09 24.77 25.09 52,410 +0.23(+0.92%)
Dec 14, 2012 25.02 25.02 24.86 24.86 21,200 -0.16(-0.62%)
Dec 13, 2012 25.16 25.16 24.99 25.02 49,400 +0.11(+0.43%)
Dec 12, 2012 24.91 24.91 24.91 24.91 8,000 +0.05(+0.21%)
Dec 11, 2012 24.71 24.86 24.71 24.86 7,200 +0.11(+0.45%)
Dec 10, 2012 24.75 24.75 24.74 24.75 58,311 -0.08(-0.33%)
Dec 07, 2012 24.91 24.91 24.83 24.83 300 +0.12(+0.47%)
Dec 06, 2012 24.66 24.72 24.66 24.71 500 -0.21(-0.85%)
Dec 05, 2012 25.08 25.08 24.93 24.93 2,476 +0.03(+0.12%)
Dec 04, 2012 24.84 24.97 24.83 24.89 10,353 -0.30(-1.18%)
Nov 30, 2012 25.08 25.20 25.08 25.19 90,232 +0.27(+1.08%)
Nov 29, 2012 25.10 25.10 24.92 24.92 5,035 +0.13(+0.52%)
Nov 28, 2012 24.60 24.79 24.60 24.79 626 +0.15(+0.61%)
Nov 27, 2012 24.58 24.64 24.58 24.64 300 -0.11(-0.46%)
Nov 26, 2012 24.61 24.75 24.61 24.75 1,017 +0.43(+1.79%)
Nov 21, 2012 24.32 24.32 24.32 0 -0.19(-0.78%)
Nov 20, 2012 24.35 24.51 24.18 24.51 5,783 +0.11(+0.45%)
Nov 19, 2012 24.21 24.40 24.21 24.40 720 +0.38(+1.57%)
Nov 16, 2012 23.76 24.14 23.76 24.02 1,400 +0.09(+0.38%)
Nov 15, 2012 24.03 24.06 23.86 23.93 2,565 -0.19(-0.79%)
Nov 14, 2012 24.31 24.31 24.01 24.12 1,650 -0.18(-0.74%)
Nov 13, 2012 24.28 24.31 24.28 24.30 1,150 -0.20(-0.82%)
Nov 12, 2012 24.63 24.79 24.50 24.50 1,280 -0.12(-0.49%)
Nov 09, 2012 24.20 24.63 24.20 24.62 11,032 +0.26(+1.07%)
Nov 08, 2012 24.47 24.47 24.36 24.36 6,740 -0.05(-0.21%)
Nov 07, 2012 24.60 24.60 24.41 24.41 1,233 -0.43(-1.73%)
Nov 06, 2012 24.84 24.84 24.84 24.84 2,600 +0.13(+0.54%)
Nov 05, 2012 24.65 24.71 24.65 24.71 702 +0.08(+0.31%)
Nov 02, 2012 24.63 24.63 24.63 24.63 700 +0.13(+0.53%)
Nov 01, 2012 22.50 24.50 22.50 24.50 4,228 +0.20(+0.84%)
Oct 31, 2012 24.22 24.32 24.22 24.30 1,327 -0.01(-0.06%)
Oct 26, 2012 24.31 24.31 24.31 0 +0.16(+0.66%)
Oct 25, 2012 24.05 24.15 24.05 24.15 1,511 +0.18(+0.75%)
Oct 24, 2012 23.97 23.97 23.97 23.97 266 +0.06(+0.25%)
Oct 23, 2012 23.81 23.91 23.81 23.91 2,181 -0.24(-0.99%)
Oct 19, 2012 24.25 24.25 24.03 24.15 2,469 -0.35(-1.43%)
Oct 18, 2012 24.48 24.50 24.46 24.50 1,165 +0.06(+0.25%)
Oct 17, 2012 24.50 24.53 24.29 24.44 2,430 +0.22(+0.91%)
Oct 16, 2012 24.20 24.32 24.14 24.22 2,305 -0.05(-0.22%)
Oct 15, 2012 24.19 24.37 24.05 24.27 2,050 +0.19(+0.80%)
Oct 12, 2012 24.07 24.17 24.07 24.08 1,476 -0.18(-0.74%)
Oct 11, 2012 24.26 24.26 24.26 24.26 200 -0.18(-0.72%)
Oct 09, 2012 24.44 24.44 24.44 0 -0.42(-1.71%)
Oct 08, 2012 24.81 24.86 24.81 24.86 1,425 +0.21(+0.85%)
Oct 06, 2012 24.58 24.65 24.58 24.65 3,449 +0.00(+0.00%)
Oct 05, 2012 24.58 24.65 24.58 24.65 3,449 +0.07(+0.30%)
Oct 04, 2012 24.37 24.61 24.37 24.58 8,507 +0.35(+1.43%)
Oct 03, 2012 24.26 24.26 24.23 24.23 1,013 -0.01(-0.04%)
Oct 02, 2012 24.24 24.24 24.24 24.24 235 -0.06(-0.25%)
Oct 01, 2012 24.38 24.51 24.30 24.30 5,564 +0.12(+0.50%)
Sep 28, 2012 24.13 24.33 24.07 24.18 28,028 -0.34(-1.39%)
Sep 27, 2012 24.37 24.52 24.36 24.52 2,731 +0.29(+1.22%)
Sep 26, 2012 24.33 24.35 24.23 24.23 1,547 -0.46(-1.86%)
Sep 25, 2012 24.98 24.98 24.68 24.68 507 +0.03(+0.13%)
Sep 24, 2012 24.31 24.65 24.31 24.65 1,079 +0.06(+0.24%)
Sep 21, 2012 25.16 25.16 24.58 24.59 883 -0.55(-2.19%)
Sep 20, 2012 25.14 25.14 25.14 25.14 200 +0.16(+0.62%)
Sep 19, 2012 24.92 24.99 24.88 24.98 3,114 +0.10(+0.42%)
Sep 18, 2012 25.05 25.05 24.88 24.88 300 -0.43(-1.70%)
Sep 17, 2012 25.50 25.50 25.31 25.31 600 +0.18(+0.72%)
Sep 14, 2012 25.13 25.13 25.13 25.13 600 +0.50(+2.03%)
Sep 13, 2012 24.47 24.63 24.28 24.63 952 +0.39(+1.61%)
Sep 12, 2012 24.46 24.46 24.24 24.24 600 -0.08(-0.33%)
Sep 11, 2012 24.30 24.32 24.30 24.32 303 +0.23(+0.95%)
Sep 10, 2012 24.48 24.48 24.09 24.09 1,000 -0.25(-1.03%)
Sep 07, 2012 24.01 24.43 24.01 24.34 1,000 +0.59(+2.48%)
Sep 06, 2012 23.75 23.75 23.75 23.75 300 +0.95(+4.18%)
Sep 05, 2012 22.80 22.80 22.80 22.80 916 -1.09(-4.57%)
Aug 31, 2012 23.89 23.89 23.89 0 +0.07(+0.29%)
Aug 30, 2012 24.03 24.03 23.82 23.82 300 -0.42(-1.73%)
Aug 29, 2012 24.24 24.24 24.24 24.24 30,200 +0.30(+1.25%)
Aug 27, 2012 23.91 23.95 23.89 23.94 3,900 +0.01(+0.04%)
Aug 24, 2012 23.94 23.94 23.93 23.93 1,100 +0.12(+0.50%)
Aug 23, 2012 23.92 23.92 23.81 23.81 1,114 -0.12(-0.50%)
Aug 22, 2012 23.86 23.93 23.86 23.93 842 -0.12(-0.51%)
Aug 21, 2012 24.16 24.16 24.05 24.05 409 -0.03(-0.11%)
Aug 20, 2012 24.08 24.08 24.08 24.08 180 -0.09(-0.37%)
Aug 16, 2012 24.17 24.17 24.17 100 +0.13(+0.54%)
Aug 15, 2012 24.15 24.15 24.04 24.04 474 +0.05(+0.21%)
Aug 14, 2012 24.05 24.09 23.99 23.99 12,100 +0.06(+0.25%)
Aug 13, 2012 24.05 24.06 23.93 23.93 1,000 -0.04(-0.16%)
Aug 11, 2012 23.75 24.02 23.75 23.97 11,195 +0.00(+0.00%)
Aug 10, 2012 23.75 24.02 23.75 23.97 11,195 +0.24(+1.01%)
Aug 09, 2012 23.63 23.73 23.63 23.73 1,400 +0.04(+0.17%)
Aug 08, 2012 23.91 23.91 23.69 23.69 1,492 -0.11(-0.46%)
Aug 07, 2012 23.54 23.80 23.54 23.80 5,700 +0.41(+1.75%)
Aug 06, 2012 23.10 23.39 23.10 23.39 2,800 +0.29(+1.26%)
Aug 03, 2012 23.13 23.13 23.09 23.10 1,900 +0.37(+1.63%)
Aug 02, 2012 22.39 22.86 22.39 22.73 3,051 -0.02(-0.09%)
Aug 01, 2012 22.89 22.89 22.75 22.75 2,800 -0.22(-0.96%)
Jul 31, 2012 23.03 23.03 22.87 22.97 9,179 +0.09(+0.39%)
Jul 30, 2012 22.87 22.88 22.87 22.88 400 -0.22(-0.95%)
Jul 27, 2012 22.91 23.10 22.91 23.10 869 +0.86(+3.87%)
Jul 26, 2012 22.15 22.34 22.15 22.24 1,160 +0.44(+2.02%)
Jul 25, 2012 21.76 21.85 21.74 21.80 1,217 -0.00(-0.00%)
Jul 24, 2012 22.06 22.06 21.80 21.80 1,000 -0.51(-2.30%)
Jul 23, 2012 23.10 23.13 22.31 22.31 3,943 -1.22(-5.17%)
Jul 20, 2012 23.50 23.53 23.45 23.53 1,802 -0.31(-1.30%)
Jul 19, 2012 23.62 24.04 23.62 23.84 15,364 +0.39(+1.66%)
Jul 18, 2012 23.45 23.45 23.45 23.45 200 +0.12(+0.52%)
Jul 17, 2012 23.33 23.33 23.33 23.33 100 +0.25(+1.07%)
Jul 16, 2012 23.06 23.08 23.06 23.08 500 -0.04(-0.17%)
Jul 14, 2012 23.12 23.12 23.12 23.12 829 +0.00(+0.00%)
Jul 13, 2012 23.12 23.12 23.12 23.12 829 -0.08(-0.34%)
Jul 12, 2012 23.20 23.20 23.20 23.20 300 -0.23(-1.00%)
Jul 11, 2012 23.11 23.43 23.11 23.43 8,833 +0.29(+1.27%)
Jul 10, 2012 23.26 23.26 23.09 23.14 1,124 -0.17(-0.73%)
Jul 09, 2012 23.12 23.31 23.05 23.31 549 -0.35(-1.48%)
Jul 06, 2012 23.66 23.66 23.66 23.66 126 -0.47(-1.95%)
Jul 05, 2012 24.05 24.13 24.01 24.13 1,630 +0.05(+0.20%)
Jul 03, 2012 23.77 24.15 23.77 24.08 1,100 +0.28(+1.18%)
Jul 02, 2012 23.80 23.80 23.80 23.80 642 +0.35(+1.49%)
Jun 29, 2012 23.30 23.63 23.30 23.45 2,761 +0.86(+3.81%)
Jun 28, 2012 22.61 22.63 22.37 22.59 2,416 -0.37(-1.63%)
Jun 27, 2012 22.99 23.03 22.90 22.96 8,437 +0.06(+0.28%)
Jun 26, 2012 22.52 22.94 22.52 22.90 1,148 +0.71(+3.20%)
Jun 25, 2012 22.28 22.28 22.07 22.19 6,712 -0.44(-1.94%)
Jun 22, 2012 22.63 22.63 22.63 22.63 7,600 -0.07(-0.31%)
Jun 21, 2012 23.05 23.05 22.70 22.70 1,200 -0.30(-1.30%)
Jun 20, 2012 22.93 23.04 22.93 23.00 3,600 +0.06(+0.26%)
Jun 19, 2012 23.12 23.12 22.94 22.94 1,398 +0.23(+1.01%)
Jun 18, 2012 22.76 22.78 22.71 22.71 656 -0.03(-0.13%)
Jun 15, 2012 22.74 22.74 22.74 22.74 49,734 +0.07(+0.31%)
Jun 14, 2012 22.81 22.92 22.66 22.67 2,326 -0.13(-0.57%)
Jun 13, 2012 22.82 23.01 22.80 22.80 1,606 +0.37(+1.65%)
Jun 12, 2012 22.22 22.51 22.22 22.43 1,493 +0.00(+0.00%)
Jun 11, 2012 22.59 22.66 22.10 22.43 5,175 +0.27(+1.22%)
Jun 08, 2012 22.68 22.84 22.08 22.16 1,692 -0.73(-3.19%)
Jun 07, 2012 22.87 23.18 22.87 22.89 3,625 +0.40(+1.79%)
Jun 06, 2012 21.80 22.49 21.80 22.49 78,038 +0.92(+4.25%)
Jun 05, 2012 21.21 21.57 21.21 21.57 573 +0.36(+1.70%)
Jun 04, 2012 21.21 21.21 21.21 21.21 621 -0.03(-0.14%)
Jun 01, 2012 21.24 21.24 21.24 21.24 200 -0.76(-3.45%)
May 31, 2012 22.42 22.42 22.00 22.00 8,542 -0.35(-1.57%)
May 30, 2012 22.35 22.35 22.25 22.35 1,300 -0.52(-2.27%)
May 29, 2012 22.87 22.87 22.87 22.87 390 +0.22(+0.97%)
May 25, 2012 22.68 22.73 22.65 22.65 1,794 -0.32(-1.39%)
May 24, 2012 22.97 22.98 22.95 22.97 900 -0.25(-1.08%)
May 22, 2012 23.22 23.22 23.22 0 -0.21(-0.90%)
May 21, 2012 23.43 23.43 23.43 23.43 160 -0.38(-1.58%)
May 17, 2012 23.81 23.81 23.81 0 -0.51(-2.11%)
May 16, 2012 24.70 24.70 24.32 24.32 600 -0.16(-0.65%)
May 15, 2012 24.46 24.66 24.45 24.48 3,140 +0.06(+0.25%)
May 14, 2012 24.55 24.61 24.40 24.42 7,797 -0.72(-2.87%)
May 11, 2012 24.63 25.21 24.62 25.14 2,696 +0.72(+2.95%)
May 10, 2012 24.49 24.51 24.37 24.42 951 -0.18(-0.75%)
May 09, 2012 24.41 24.60 24.41 24.60 2,229 -0.10(-0.39%)
May 08, 2012 24.85 24.85 24.48 24.70 15,206 -0.61(-2.41%)
May 07, 2012 25.27 25.31 25.27 25.31 500 +0.30(+1.20%)
May 04, 2012 25.10 25.10 25.01 25.01 650 -2.59(-9.37%)
May 03, 2012 27.60 27.61 27.60 27.60 1,499 -0.04(-0.14%)
May 02, 2012 27.58 27.64 27.58 27.64 202 -0.02(-0.09%)
May 01, 2012 27.58 27.66 27.58 27.66 400 +0.11(+0.40%)
Apr 30, 2012 27.35 27.55 27.33 27.55 4,004 +0.19(+0.69%)
Apr 27, 2012 27.36 27.36 27.36 27.36 266 -0.16(-0.59%)
Apr 26, 2012 27.57 27.57 27.48 27.52 1,081 +0.07(+0.27%)
Apr 25, 2012 27.54 27.54 27.45 27.45 75,610 +0.07(+0.26%)
Apr 24, 2012 27.38 27.38 27.38 27.38 200 +0.27(+1.01%)
Apr 23, 2012 26.81 27.10 26.81 27.10 1,351 +0.01(+0.05%)
Apr 20, 2012 27.15 27.15 27.02 27.09 900 +0.04(+0.15%)
Apr 19, 2012 27.22 27.23 27.05 27.05 721 -0.12(-0.44%)
Apr 18, 2012 27.23 27.24 27.17 27.17 1,646 +0.10(+0.37%)
Apr 17, 2012 27.07 27.07 27.07 27.07 100 +0.37(+1.39%)
Apr 16, 2012 26.57 26.70 26.47 26.70 1,149 +0.04(+0.14%)
Apr 13, 2012 26.72 26.74 26.51 26.66 3,143 -0.12(-0.44%)
Apr 12, 2012 26.37 26.81 26.37 26.78 787 +0.57(+2.19%)
Apr 11, 2012 26.21 26.21 26.21 26.21 1,500 +0.56(+2.17%)
Apr 10, 2012 25.66 25.80 25.62 25.65 5,600 -0.42(-1.61%)
Apr 09, 2012 26.12 26.14 26.07 26.07 2,655 -0.61(-2.29%)
Apr 05, 2012 26.72 26.72 26.57 26.68 1,000 +0.28(+1.07%)
Apr 04, 2012 26.63 26.63 26.40 26.40 500 -0.25(-0.95%)
Apr 03, 2012 26.65 26.65 26.65 26.65 183 -0.31(-1.15%)
Apr 02, 2012 26.94 26.96 26.93 26.96 3,124 +0.44(+1.66%)
Mar 30, 2012 26.53 26.55 26.52 26.52 1,500 -0.15(-0.56%)
Mar 29, 2012 26.36 26.67 25.98 26.67 217,111 +0.05(+0.20%)
Mar 28, 2012 26.62 26.62 26.62 26.62 910 -0.22(-0.83%)
Mar 27, 2012 27.11 27.11 26.84 26.84 1,227 -0.29(-1.07%)
Mar 26, 2012 27.09 27.28 27.09 27.13 4,493 +0.28(+1.04%)
Mar 23, 2012 26.74 26.86 26.65 26.85 3,920 +0.05(+0.19%)
Mar 22, 2012 26.53 26.80 26.53 26.80 1,524 -0.05(-0.19%)
Mar 21, 2012 26.61 26.85 26.61 26.85 1,294 -0.29(-1.07%)
Mar 20, 2012 26.98 27.14 26.97 27.14 600 -0.24(-0.87%)
Mar 19, 2012 27.38 27.38 27.38 27.38 49,200 -0.07(-0.27%)
Mar 16, 2012 27.47 27.50 27.30 27.45 4,640 +0.08(+0.29%)
Mar 15, 2012 27.18 27.37 27.06 27.37 1,175 +0.09(+0.33%)
Mar 14, 2012 27.15 27.28 27.12 27.28 700 +1.16(+4.44%)
Mar 13, 2012 26.12 26.12 26.12 26.12 300 +0.58(+2.27%)
Mar 12, 2012 25.59 25.59 25.54 25.54 1,300 -0.11(-0.43%)
Mar 09, 2012 25.65 25.65 25.65 25.65 1,200 +0.34(+1.34%)
Mar 08, 2012 25.30 25.31 25.30 25.31 400 +0.29(+1.16%)
Mar 07, 2012 24.93 25.05 24.89 25.02 500 -0.22(-0.87%)
Mar 06, 2012 25.44 25.44 25.24 25.24 700 -0.76(-2.92%)
Mar 05, 2012 26.00 26.00 26.00 26.00 500 -0.20(-0.76%)
Mar 02, 2012 26.32 26.32 26.06 26.20 1,400 -0.15(-0.57%)
Mar 01, 2012 25.85 26.38 25.85 26.35 5,247 +1.35(+5.40%)
Feb 28, 2012 25.00 25.00 25.00 4,520 -0.06(-0.24%)
Feb 27, 2012 24.78 25.15 24.75 25.06 2,600 -0.14(-0.56%)
Feb 24, 2012 25.37 25.38 25.20 25.20 1,778 -0.28(-1.10%)
Feb 23, 2012 25.44 25.48 25.32 25.48 2,400 +0.17(+0.68%)
Feb 22, 2012 25.26 25.40 25.22 25.31 59,394 -0.31(-1.22%)
Feb 21, 2012 25.35 25.76 25.35 25.62 4,402 +0.41(+1.63%)
Feb 17, 2012 25.10 25.21 25.08 25.21 1,675 +0.05(+0.20%)
Feb 16, 2012 25.16 25.16 25.16 25.16 200 +0.50(+2.03%)
Feb 15, 2012 24.70 24.95 24.66 24.66 22,780 +0.01(+0.04%)
Feb 14, 2012 24.77 24.77 24.57 24.65 12,911 -0.32(-1.28%)
Feb 13, 2012 24.94 24.97 24.94 24.97 350 +0.30(+1.24%)
Feb 10, 2012 24.67 24.67 24.45 24.66 1,901 -0.32(-1.29%)
Feb 08, 2012 24.99 24.99 24.99 0 -0.11(-0.45%)
Feb 07, 2012 25.34 25.34 25.10 25.10 3,300 -0.13(-0.52%)
Feb 06, 2012 25.23 25.23 25.23 25.23 200 +0.13(+0.52%)
Feb 03, 2012 25.00 25.26 25.00 25.10 2,337 +0.40(+1.62%)
Feb 02, 2012 24.77 24.77 24.70 24.70 400 -0.07(-0.29%)
Feb 01, 2012 24.93 24.93 24.77 24.77 570 +0.69(+2.87%)
Jan 31, 2012 24.20 24.20 23.96 24.08 980 +0.23(+0.96%)
Jan 30, 2012 24.02 24.04 23.85 23.85 785 -0.46(-1.89%)
Jan 27, 2012 24.60 24.60 24.31 24.31 800 -0.69(-2.76%)
Jan 26, 2012 25.38 25.38 25.00 25.00 1,500 -0.17(-0.68%)
Jan 25, 2012 25.17 25.36 25.17 25.17 20,500 -0.03(-0.12%)
Jan 24, 2012 25.41 25.41 25.11 25.20 20,152 +0.15(+0.60%)
Jan 23, 2012 25.05 25.05 25.05 25.05 1,100 +0.10(+0.40%)
Jan 20, 2012 24.76 24.95 24.76 24.95 1,649 +0.32(+1.30%)
Jan 19, 2012 24.75 24.75 24.63 24.63 530 +0.06(+0.24%)
Jan 18, 2012 24.47 24.57 24.47 24.57 300 +0.51(+2.12%)
Jan 17, 2012 24.18 24.18 24.06 24.06 300 +0.87(+3.75%)
Jan 13, 2012 23.04 23.19 23.04 23.19 3,000 +0.04(+0.17%)
Jan 12, 2012 23.20 23.20 23.10 23.15 755 -0.10(-0.43%)
Jan 11, 2012 23.20 23.25 23.19 23.25 900 -0.04(-0.17%)
Jan 10, 2012 23.30 23.30 23.28 23.29 1,300 +0.54(+2.37%)
Jan 09, 2012 22.75 22.75 22.75 22.75 200 -0.52(-2.23%)
Jan 06, 2012 23.27 23.27 23.27 23.27 200 -0.14(-0.60%)
Jan 05, 2012 23.43 23.43 23.41 23.41 330 -0.84(-3.46%)
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.