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 (%)
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%)
Apr 03, 2017 23.14 23.14 23.14 135 -0.37(-1.57%)
Mar 31, 2017 23.46 23.51 23.46 23.51 3,637 -0.30(-1.26%)
Mar 30, 2017 23.84 23.84 23.81 23.81 7,267 +0.45(+1.94%)
Mar 27, 2017 23.36 23.36 23.36 33,865 -0.65(-2.70%)
Mar 23, 2017 24.00 24.00 24.00 2,400 +0.15(+0.65%)
Mar 22, 2017 23.85 23.88 23.84 23.85 3,420 -0.20(-0.84%)
Mar 17, 2017 24.05 24.05 24.05 0 -0.07(-0.29%)
Mar 16, 2017 24.16 24.16 24.12 24.12 1,577 +0.46(+1.94%)
Mar 14, 2017 23.66 23.66 23.66 0 +0.21(+0.90%)
Mar 10, 2017 23.45 23.45 23.45 0 +0.12(+0.51%)
Mar 09, 2017 23.18 23.33 23.18 23.33 300 -0.18(-0.77%)
Mar 08, 2017 23.58 23.58 23.51 23.51 200 -0.33(-1.40%)
Mar 03, 2017 23.84 23.84 23.84 0 +0.13(+0.55%)
Mar 02, 2017 23.89 23.89 23.71 23.71 11,345 -0.09(-0.37%)
Mar 01, 2017 23.80 23.80 23.80 23.80 2,400 +0.08(+0.33%)
Feb 28, 2017 23.72 23.72 23.72 23.72 3,749 -0.20(-0.83%)
Feb 27, 2017 23.91 23.92 23.91 23.92 1,140 -0.40(-1.66%)
Feb 22, 2017 24.32 24.32 24.32 0 -0.30(-1.20%)
Feb 16, 2017 24.62 24.62 24.62 6,015 +0.06(+0.24%)
Feb 15, 2017 24.16 24.56 24.16 24.56 1,421 +0.56(+2.33%)
Feb 14, 2017 24.00 24.00 24.00 24.00 250 -0.11(-0.46%)
Feb 13, 2017 23.91 24.18 23.91 24.11 6,100 +0.26(+1.10%)
Feb 10, 2017 23.50 23.85 23.50 23.85 3,800 +0.58(+2.49%)
Feb 07, 2017 23.27 23.27 23.27 0 -0.17(-0.73%)
Feb 02, 2017 23.44 23.44 23.44 36,003 -0.31(-1.31%)
Jan 27, 2017 23.75 23.75 23.75 0 -0.38(-1.58%)
Jan 25, 2017 24.13 24.13 24.13 16,878 +1.38(+6.06%)
Jan 24, 2017 22.75 22.75 22.75 22.75 1,309 +0.51(+2.30%)
Jan 23, 2017 22.24 22.24 22.24 22.24 43,100 -0.26(-1.16%)
Jan 18, 2017 22.50 22.50 22.50 187 -0.56(-2.44%)
Jan 13, 2017 23.06 23.06 23.06 0 -0.34(-1.44%)
Jan 12, 2017 23.40 23.40 23.40 23.40 100 +0.09(+0.39%)
Jan 11, 2017 23.10 23.31 23.10 23.31 9,665 +0.35(+1.52%)
Jan 10, 2017 22.96 22.96 22.96 22.96 235 +0.06(+0.27%)
Jan 09, 2017 22.91 22.95 22.90 22.90 6,013 -0.16(-0.69%)
Jan 06, 2017 23.06 23.06 23.06 23.06 3,642 +0.08(+0.36%)
Jan 05, 2017 23.03 23.03 22.98 22.98 1,705 +0.18(+0.80%)
Jan 04, 2017 22.65 22.86 22.65 22.80 14,154 +0.43(+1.91%)
Jan 03, 2017 22.39 22.40 22.37 22.37 5,895 -0.03(-0.13%)
Dec 30, 2016 22.40 22.40 22.40 0 +0.11(+0.52%)
Dec 29, 2016 22.39 22.43 22.29 22.29 4,812 -0.02(-0.11%)
Dec 28, 2016 22.34 22.38 22.31 22.31 2,755 -0.07(-0.31%)
Dec 27, 2016 22.30 22.38 22.25 22.38 5,631 -0.10(-0.44%)
Dec 23, 2016 22.48 22.48 22.48 0 -0.07(-0.32%)
Dec 22, 2016 22.55 22.55 22.55 22.55 1,433 -0.14(-0.63%)
Dec 21, 2016 22.69 22.69 22.69 22.69 155 -0.04(-0.20%)
Dec 20, 2016 22.68 22.74 22.67 22.74 10,045 +0.11(+0.50%)
Dec 19, 2016 22.70 22.70 22.56 22.62 5,704 -0.07(-0.29%)
Dec 15, 2016 22.69 22.69 22.69 3,600 -0.27(-1.18%)
Dec 14, 2016 23.00 23.00 22.96 22.96 800 -0.26(-1.13%)
Dec 13, 2016 23.45 23.45 23.22 23.22 1,304 +0.12(+0.53%)
Dec 12, 2016 23.30 23.30 23.07 23.10 19,460 -0.22(-0.94%)
Dec 09, 2016 23.18 23.33 23.18 23.32 5,925 +0.36(+1.57%)
Dec 08, 2016 22.68 22.96 22.68 22.96 3,810 +0.68(+3.04%)
Dec 07, 2016 22.29 22.29 22.28 22.28 2,006 -0.29(-1.27%)
Dec 06, 2016 22.57 22.57 22.57 22.57 1,060 +0.07(+0.31%)
Dec 05, 2016 22.31 22.50 22.31 22.50 8,523 +0.20(+0.91%)
Dec 02, 2016 22.30 22.30 22.22 22.30 4,320 -0.07(-0.30%)
Nov 30, 2016 22.36 22.36 22.36 0 +0.09(+0.40%)
Nov 29, 2016 22.27 22.28 22.27 22.27 840 -0.14(-0.61%)
Nov 28, 2016 22.41 22.42 22.41 22.41 1,800 +0.24(+1.08%)
Nov 25, 2016 22.18 22.18 22.17 22.17 960 -0.00(-0.01%)
Nov 23, 2016 22.17 22.17 22.17 0 +0.04(+0.17%)
Nov 22, 2016 22.14 22.14 22.14 22.14 305 +0.05(+0.21%)
Nov 21, 2016 22.09 22.09 22.09 22.09 2,712 +0.34(+1.56%)
Nov 16, 2016 21.75 21.75 21.75 0 -0.10(-0.45%)
Nov 15, 2016 21.85 21.85 21.85 21.85 14,745 -0.00(-0.01%)
Nov 14, 2016 21.85 21.85 21.85 21.85 249 +0.04(+0.18%)
Nov 10, 2016 21.81 21.81 21.81 6,700 +0.59(+2.77%)
Nov 07, 2016 21.22 21.22 21.22 0 -0.10(-0.48%)
Nov 01, 2016 21.32 21.32 21.32 0 -0.14(-0.67%)
Oct 31, 2016 21.46 21.47 21.46 21.47 18,267 -0.22(-1.00%)
Oct 27, 2016 21.69 21.69 21.69 2,500 +0.16(+0.73%)
Oct 25, 2016 21.53 21.53 21.53 258 +0.14(+0.65%)
Oct 21, 2016 21.39 21.39 21.39 0 -0.42(-1.93%)
Oct 19, 2016 21.81 21.81 21.81 212 +0.24(+1.09%)
Oct 17, 2016 21.57 21.57 21.57 300 -0.09(-0.43%)
Oct 14, 2016 21.67 21.67 21.67 21.67 158 +0.53(+2.51%)
Oct 13, 2016 21.04 21.14 21.04 21.14 1,900 -0.23(-1.09%)
Oct 12, 2016 21.41 21.41 21.37 21.37 96,268 -0.10(-0.47%)
Oct 11, 2016 21.91 21.91 21.35 21.47 23,322 +0.02(+0.09%)
Oct 10, 2016 21.45 21.45 21.45 21.45 904 +0.24(+1.13%)
Oct 07, 2016 21.22 21.22 21.21 21.21 2,400 -0.03(-0.12%)
Oct 05, 2016 21.24 21.24 21.24 2,301 +0.49(+2.34%)
Oct 04, 2016 20.99 20.99 20.74 20.75 2,510 -0.33(-1.55%)
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.