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 (%)
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%)
Feb 01, 2018 25.31 25.37 25.29 25.37 7,099 -0.16(-0.63%)
Jan 31, 2018 25.61 25.61 25.50 25.53 12,366 +0.02(+0.08%)
Jan 30, 2018 25.51 25.51 25.51 25.51 319 -0.18(-0.70%)
Jan 29, 2018 25.69 25.69 25.69 25.69 44,987 -0.03(-0.12%)
Jan 25, 2018 25.72 25.72 25.72 33,650 -0.06(-0.23%)
Jan 24, 2018 25.78 25.78 25.78 25.78 2,510 -0.03(-0.12%)
Jan 23, 2018 25.81 25.81 25.81 25.81 12,531 -0.08(-0.31%)
Jan 22, 2018 25.95 25.96 25.82 25.89 7,287 +0.25(+0.98%)
Jan 18, 2018 25.64 25.64 25.64 0 -0.16(-0.62%)
Jan 17, 2018 25.91 25.91 25.80 25.80 25,000 -0.21(-0.81%)
Jan 11, 2018 26.01 26.01 26.01 4,342 +0.15(+0.58%)
Jan 09, 2018 25.86 25.86 25.86 401 -0.10(-0.39%)
Jan 05, 2018 25.96 25.96 25.96 0 +0.27(+1.05%)
Jan 04, 2018 25.62 25.69 25.62 25.69 39,503 +0.14(+0.56%)
Jan 03, 2018 25.55 25.55 25.55 25.55 7,309 -0.02(-0.09%)
Jan 02, 2018 25.65 25.65 25.57 25.57 1,420 +0.02(+0.09%)
Dec 29, 2017 25.55 25.55 25.55 0 -0.06(-0.22%)
Dec 28, 2017 25.49 25.60 25.49 25.60 4,337 +0.08(+0.33%)
Dec 27, 2017 25.67 25.67 25.52 25.52 1,629 +0.52(+2.08%)
Dec 26, 2017 25.65 25.65 22.85 25.00 1,946 -0.61(-2.38%)
Dec 21, 2017 25.61 25.61 25.61 21 +0.32(+1.27%)
Dec 20, 2017 25.29 25.29 25.29 25.29 160 -0.32(-1.27%)
Dec 19, 2017 25.61 25.61 25.61 25.61 7,243 +0.16(+0.65%)
Dec 18, 2017 25.42 25.50 25.42 25.45 760 +0.18(+0.71%)
Dec 14, 2017 25.27 25.27 25.27 15,033 +0.15(+0.60%)
Dec 12, 2017 25.12 25.12 25.12 0 -0.07(-0.27%)
Dec 08, 2017 25.19 25.19 25.19 3,200 +0.35(+1.41%)
Dec 07, 2017 24.85 24.85 24.84 24.84 10,066 -0.53(-2.10%)
Dec 06, 2017 25.37 25.40 25.37 25.37 2,400 -0.34(-1.31%)
Dec 05, 2017 25.71 25.71 25.71 25.71 2,802 -0.12(-0.47%)
Dec 04, 2017 25.89 25.89 25.83 25.83 1,118 +0.37(+1.45%)
Nov 30, 2017 25.46 25.46 25.46 20 -0.01(-0.04%)
Nov 29, 2017 25.50 25.50 25.47 25.47 900 -0.26(-1.01%)
Nov 27, 2017 25.73 25.73 25.73 0 -0.12(-0.46%)
Nov 21, 2017 25.85 25.85 25.85 0 +0.12(+0.46%)
Nov 20, 2017 25.73 25.73 25.73 25.73 700 -0.04(-0.16%)
Nov 16, 2017 25.77 25.77 25.77 2,057 +0.13(+0.51%)
Nov 15, 2017 25.57 25.64 25.57 25.64 500 +0.15(+0.58%)
Nov 13, 2017 25.49 25.49 25.49 3 -0.65(-2.49%)
Nov 07, 2017 26.14 26.14 26.14 0 +0.17(+0.66%)
Nov 03, 2017 25.97 25.97 25.97 0 -0.05(-0.19%)
Nov 02, 2017 26.02 26.02 26.02 26.02 140 +0.35(+1.35%)
Nov 01, 2017 25.75 25.75 25.67 25.67 1,935 +0.08(+0.30%)
Oct 27, 2017 25.60 25.60 25.60 0 -0.29(-1.13%)
Oct 25, 2017 25.89 25.89 25.89 5,770 -0.11(-0.43%)
Oct 24, 2017 26.06 26.17 25.94 26.00 5,317 +0.07(+0.27%)
Oct 19, 2017 25.93 25.93 25.93 11 -0.03(-0.11%)
Oct 18, 2017 26.05 26.05 25.96 25.96 3,377 +0.07(+0.27%)
Oct 17, 2017 25.89 25.89 25.89 25.89 100 -0.14(-0.54%)
Oct 13, 2017 26.03 26.03 26.03 0 +0.16(+0.62%)
Oct 12, 2017 25.87 25.87 25.87 25.87 10,200 +0.19(+0.72%)
Oct 10, 2017 25.68 25.68 25.68 129 -0.06(-0.22%)
Oct 09, 2017 25.74 25.74 25.74 25.74 100 +0.27(+1.06%)
Oct 05, 2017 25.47 25.47 25.47 142 -0.08(-0.29%)
Oct 04, 2017 25.48 25.55 25.48 25.55 9,837 +0.10(+0.41%)
Oct 03, 2017 25.43 25.44 25.43 25.44 1,758 -0.04(-0.15%)
Oct 02, 2017 25.48 25.48 25.48 25.48 261 +0.10(+0.39%)
Sep 29, 2017 25.38 25.38 25.38 25.38 12,289 +0.01(+0.04%)
Sep 28, 2017 25.37 25.37 25.37 25.37 976 -0.10(-0.39%)
Sep 27, 2017 25.53 25.53 25.46 25.47 41,381 +0.17(+0.67%)
Sep 26, 2017 25.36 25.36 25.30 25.30 950 +0.14(+0.54%)
Sep 25, 2017 25.16 25.16 25.16 25.16 408 +0.31(+1.26%)
Sep 20, 2017 24.85 24.85 24.85 0 -0.07(-0.28%)
Sep 19, 2017 24.90 24.93 24.90 24.92 2,280 +0.13(+0.52%)
Sep 18, 2017 24.84 24.84 24.76 24.79 1,300 +0.19(+0.78%)
Sep 14, 2017 24.60 24.60 24.60 3,201 +0.01(+0.03%)
Sep 12, 2017 24.59 24.59 24.59 0 -0.03(-0.12%)
Sep 11, 2017 24.58 24.62 24.58 24.62 1,716 +0.26(+1.08%)
Sep 08, 2017 24.42 24.42 24.36 24.36 200 -0.07(-0.30%)
Sep 07, 2017 24.72 24.72 24.43 24.43 900 -0.78(-3.11%)
Sep 06, 2017 24.99 25.21 24.99 25.21 780 +0.43(+1.76%)
Sep 05, 2017 25.52 25.52 24.72 24.78 2,406 +0.28(+1.14%)
Aug 31, 2017 24.50 24.50 24.50 79 -0.04(-0.16%)
Aug 30, 2017 24.54 24.54 24.54 24.54 801 -0.05(-0.20%)
Aug 29, 2017 24.41 24.59 24.41 24.59 3,202 +0.09(+0.37%)
Aug 28, 2017 24.50 24.68 24.50 24.50 2,906 +0.11(+0.45%)
Aug 22, 2017 24.39 24.39 24.39 18,900 +0.01(+0.04%)
Aug 18, 2017 24.38 24.38 24.38 0 -0.09(-0.36%)
Aug 17, 2017 24.47 24.47 24.47 24.47 260 -0.08(-0.33%)
Aug 16, 2017 24.49 24.55 24.49 24.55 3,863 +0.56(+2.34%)
Aug 11, 2017 23.99 23.99 23.99 0 -0.01(-0.05%)
Aug 10, 2017 24.00 24.00 24.00 24.00 400 -0.28(-1.15%)
Aug 09, 2017 24.24 24.28 24.24 24.28 200 -0.17(-0.70%)
Aug 08, 2017 24.32 24.45 24.32 24.45 1,000 +0.29(+1.20%)
Aug 07, 2017 24.16 24.16 24.16 24.16 300 +0.02(+0.09%)
Aug 04, 2017 24.14 24.14 24.14 24.14 500 -0.16(-0.67%)
Aug 03, 2017 24.24 24.30 24.24 24.30 17,610 -0.13(-0.54%)
Jul 31, 2017 24.43 24.43 24.43 7 +0.43(+1.81%)
Jul 28, 2017 24.00 24.00 24.00 24.00 2,489 -0.07(-0.29%)
Jul 27, 2017 24.07 24.07 24.07 24.07 450 +0.00(+0.00%)
Jul 25, 2017 24.07 24.07 24.07 0 +0.21(+0.88%)
Jul 24, 2017 23.86 23.86 23.86 23.86 100 +0.09(+0.37%)
Jul 18, 2017 23.77 23.77 23.77 0 -0.02(-0.08%)
Jul 13, 2017 23.79 23.79 23.79 0 +0.01(+0.04%)
Jul 12, 2017 23.78 23.78 23.78 23.78 240 +0.16(+0.68%)
Jul 11, 2017 23.59 23.62 23.57 23.62 858 -0.00(-0.01%)
Jul 10, 2017 23.37 23.63 23.37 23.62 1,900 +0.06(+0.26%)
Jul 07, 2017 23.21 23.56 23.21 23.56 476 +0.57(+2.48%)
Jul 06, 2017 23.05 23.09 22.96 22.99 5,306 +0.23(+1.01%)
Jul 05, 2017 22.76 22.76 22.76 22.76 1,446 -0.04(-0.18%)
Jul 03, 2017 22.89 22.89 22.80 22.80 1,494 -0.01(-0.03%)
Jun 29, 2017 22.81 22.81 22.81 7,125 +0.13(+0.59%)
Jun 28, 2017 22.50 22.67 22.50 22.67 1,384 +0.31(+1.39%)
Jun 27, 2017 22.39 22.39 22.36 22.36 11,500 +0.19(+0.84%)
Jun 26, 2017 22.17 22.18 22.17 22.18 1,200 +0.12(+0.52%)
Jun 22, 2017 22.06 22.06 22.06 0 -0.12(-0.55%)
Jun 20, 2017 22.18 22.18 22.18 2,200 +0.03(+0.12%)
Jun 16, 2017 22.16 22.16 22.16 0 +0.25(+1.13%)
Jun 15, 2017 21.91 21.91 21.91 21.91 230 -0.00(-0.01%)
Jun 13, 2017 21.91 21.91 21.91 0 +0.22(+1.01%)
Jun 09, 2017 21.69 21.69 21.69 0 +0.37(+1.76%)
Jun 08, 2017 21.31 21.32 21.31 21.32 1,700 +0.09(+0.42%)
Jun 07, 2017 21.39 21.39 21.16 21.23 2,165 -0.07(-0.34%)
Jun 06, 2017 21.30 21.30 21.30 21.30 516 -0.10(-0.48%)
Jun 05, 2017 21.38 21.40 21.38 21.40 5,590 -0.31(-1.42%)
Jun 01, 2017 21.71 21.71 21.71 835 +0.46(+2.16%)
May 31, 2017 21.43 21.43 21.18 21.25 26,599 -0.30(-1.39%)
May 30, 2017 21.60 21.60 21.55 21.55 2,569 +0.11(+0.51%)
May 25, 2017 21.44 21.44 21.44 750 -0.09(-0.41%)
May 24, 2017 21.57 21.57 21.53 21.53 16,222 +0.03(+0.14%)
May 23, 2017 21.65 21.65 21.50 21.50 3,300 -0.15(-0.69%)
May 22, 2017 21.65 21.65 21.65 21.65 100 +0.18(+0.83%)
May 19, 2017 21.40 21.50 21.40 21.47 4,480 +0.19(+0.91%)
May 18, 2017 21.28 21.28 21.28 21.28 659 +0.17(+0.79%)
May 17, 2017 21.37 21.37 21.11 21.11 1,619 -0.60(-2.76%)
May 16, 2017 21.75 21.75 21.70 21.71 3,169 +0.06(+0.28%)
May 12, 2017 21.65 21.65 21.65 12,869 -0.20(-0.90%)
May 11, 2017 21.85 21.85 21.85 21.85 150 -0.29(-1.33%)
May 10, 2017 22.14 22.14 22.14 22.14 1,500 -0.42(-1.86%)
May 09, 2017 22.76 22.76 22.56 22.56 3,802 -0.21(-0.92%)
May 05, 2017 22.77 22.77 22.77 2,200 -0.44(-1.88%)
May 04, 2017 23.21 23.21 23.21 23.21 371 +0.04(+0.15%)
May 03, 2017 23.16 23.17 23.16 23.17 2,500 +0.07(+0.31%)
May 02, 2017 23.10 23.10 23.10 23.10 100 -0.08(-0.34%)
Apr 28, 2017 23.18 23.18 23.18 2,000 -0.28(-1.19%)
Apr 26, 2017 23.46 23.46 23.46 5,300 +0.06(+0.25%)
Apr 24, 2017 23.40 23.40 23.40 0 +0.42(+1.83%)
Apr 21, 2017 22.98 22.98 22.98 22.98 4,443 +0.19(+0.83%)
Apr 18, 2017 22.79 22.79 22.79 300 -0.48(-2.06%)
Apr 17, 2017 23.31 23.31 23.23 23.27 3,152 +0.11(+0.49%)
Apr 13, 2017 23.16 23.16 23.16 23.16 350 +0.01(+0.03%)
Apr 12, 2017 23.15 23.15 23.15 23.15 1,669 -0.06(-0.25%)
Apr 11, 2017 23.21 23.21 23.21 23.21 550 -0.25(-1.05%)
Apr 10, 2017 23.46 23.46 23.46 23.46 2,815 +0.32(+1.37%)
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.