Skip to main content

Power Corporation of Canada (OP: PWCDF )

28.91 -0.04 (-0.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.50 23.50 23.50 23.50 945 -0.04(-0.17%)
Jul 30, 2015 23.54 23.54 23.54 23.54 100 -0.13(-0.56%)
Jul 29, 2015 23.69 23.69 23.67 23.67 772 +0.76(+3.32%)
Jul 27, 2015 22.91 22.91 22.91 0 -1.35(-5.57%)
Jul 24, 2015 24.26 24.26 24.26 24.26 1,500 -0.20(-0.81%)
Jul 23, 2015 24.53 24.53 24.46 24.46 500 -0.16(-0.67%)
Jul 22, 2015 24.69 24.69 24.62 24.62 1,985 -0.16(-0.63%)
Jul 21, 2015 24.78 24.78 24.78 24.78 217 -0.13(-0.52%)
Jul 20, 2015 24.91 24.91 24.91 24.91 200 -0.10(-0.40%)
Jul 17, 2015 24.97 25.01 24.97 25.01 1,008 -0.09(-0.36%)
Jul 16, 2015 25.27 25.27 25.10 25.10 1,068 +0.10(+0.40%)
Jul 15, 2015 25.16 25.16 24.96 25.00 962 -0.13(-0.52%)
Jul 13, 2015 25.13 25.13 25.13 0 +0.38(+1.54%)
Jul 10, 2015 24.69 24.75 24.62 24.75 1,822 -0.43(-1.71%)
Jul 07, 2015 25.18 25.18 25.18 0 -0.15(-0.59%)
Jul 06, 2015 25.33 25.33 25.33 25.33 1,200 -0.26(-1.02%)
Jul 02, 2015 25.59 25.59 25.59 0 +0.01(+0.04%)
Jul 01, 2015 25.91 25.91 25.52 25.58 1,957 -0.19(-0.74%)
Jun 30, 2015 25.77 25.77 25.77 25.77 189 -0.03(-0.11%)
Jun 29, 2015 25.82 25.86 25.80 25.80 3,282 -0.96(-3.60%)
Jun 26, 2015 26.88 26.88 26.76 26.76 1,080 -0.31(-1.14%)
Jun 25, 2015 26.79 27.07 26.79 27.07 925 +0.56(+2.11%)
Jun 24, 2015 26.49 26.51 26.49 26.51 1,404 +0.29(+1.10%)
Jun 23, 2015 26.22 26.22 26.21 26.22 400 +0.15(+0.57%)
Jun 22, 2015 26.07 26.07 26.07 26.07 232 -0.52(-1.95%)
Jun 18, 2015 26.59 26.59 26.59 0 +0.37(+1.41%)
Jun 17, 2015 26.49 26.49 26.22 26.22 200 -0.13(-0.51%)
Jun 16, 2015 26.33 26.36 26.33 26.35 985 -0.14(-0.52%)
Jun 15, 2015 26.49 26.49 26.49 26.49 236 -0.01(-0.04%)
Jun 12, 2015 26.50 26.50 26.48 26.50 850 -0.39(-1.45%)
Jun 11, 2015 27.04 27.04 26.89 26.89 1,118 +0.15(+0.56%)
Jun 10, 2015 26.74 26.74 26.74 26.74 250 +0.46(+1.74%)
Jun 09, 2015 25.90 26.28 25.90 26.28 1,390 +0.44(+1.72%)
Jun 08, 2015 25.84 25.84 25.84 25.84 1,591 -0.10(-0.39%)
Jun 05, 2015 25.64 25.94 25.64 25.94 2,132 -0.01(-0.04%)
Jun 04, 2015 26.21 26.21 25.95 25.95 2,671 -0.51(-1.93%)
Jun 03, 2015 26.45 26.46 26.43 26.46 1,166 +0.54(+2.08%)
May 29, 2015 25.92 25.92 25.92 38 -0.18(-0.69%)
May 27, 2015 26.10 26.10 26.10 14 +0.07(+0.27%)
May 26, 2015 26.05 26.05 25.91 26.03 1,499 -0.87(-3.23%)
May 21, 2015 26.90 26.90 26.90 0 -0.01(-0.05%)
May 20, 2015 26.96 26.96 26.91 26.91 418 +0.13(+0.50%)
May 19, 2015 26.78 26.78 26.78 26.78 500 -0.03(-0.11%)
May 13, 2015 26.81 26.81 26.81 0 -0.33(-1.22%)
May 12, 2015 27.86 27.86 27.14 27.14 500 -0.52(-1.88%)
May 11, 2015 27.77 27.77 27.66 27.66 3,872 -0.21(-0.75%)
May 08, 2015 27.87 27.87 27.87 27.87 1,090 +0.50(+1.83%)
May 07, 2015 27.37 27.37 27.37 27.37 13,728 -0.04(-0.15%)
May 06, 2015 27.41 27.41 27.41 27.41 386 -0.40(-1.44%)
May 05, 2015 27.81 27.81 27.81 27.81 2,000 -0.10(-0.36%)
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.