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, 2006 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Sep 28, 2006 28.86 28.88 28.86 28.86 1,900 +0.40(+1.41%)
Sep 27, 2006 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Sep 26, 2006 28.40 28.46 28.46 28.46 500 +0.06(+0.22%)
Sep 25, 2006 28.40 28.40 28.35 28.40 5,600 -0.10(-0.34%)
Sep 22, 2006 28.49 28.49 28.37 28.49 1,000 -0.34(-1.16%)
Sep 21, 2006 28.83 28.88 28.83 28.83 3,088 +0.35(+1.24%)
Sep 20, 2006 28.48 28.75 28.48 28.48 455 -0.22(-0.77%)
Sep 19, 2006 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Sep 18, 2006 28.70 28.84 28.66 28.70 248,300 +0.11(+0.37%)
Sep 15, 2006 28.59 28.59 28.59 28.59 100 +0.01(+0.05%)
Sep 14, 2006 28.58 28.58 28.58 28.58 240 +0.61(+2.17%)
Sep 13, 2006 27.97 27.97 27.97 27.97 900 -0.01(-0.04%)
Sep 12, 2006 27.98 27.98 27.92 27.98 1,070 -0.05(-0.18%)
Sep 11, 2006 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Sep 08, 2006 28.04 28.06 28.04 28.04 600 -1.36(-4.63%)
Sep 06, 2006 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Sep 05, 2006 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Sep 01, 2006 29.40 29.40 29.24 29.40 600 -0.09(-0.29%)
Aug 31, 2006 29.48 29.48 29.43 29.48 1,200 +0.31(+1.06%)
Aug 30, 2006 29.18 29.18 29.18 29.18 0 +0.00(+0.00%)
Aug 29, 2006 29.18 29.18 29.18 29.18 200 +0.77(+2.73%)
Aug 28, 2006 28.40 28.40 28.40 28.40 300 -0.45(-1.57%)
Aug 25, 2006 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Aug 24, 2006 28.85 28.85 28.83 28.85 800 -0.26(-0.90%)
Aug 23, 2006 29.11 29.11 29.11 29.11 260 +0.56(+1.97%)
Aug 22, 2006 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Aug 21, 2006 28.55 28.57 28.55 28.55 700 +0.75(+2.71%)
Aug 18, 2006 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Aug 17, 2006 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Aug 16, 2006 27.80 27.80 27.80 27.80 200 +0.67(+2.47%)
Aug 15, 2006 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Aug 14, 2006 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Aug 11, 2006 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Aug 10, 2006 27.13 27.13 27.12 27.13 800 -0.44(-1.60%)
Aug 09, 2006 27.57 27.57 27.57 27.57 0 +0.00(+0.00%)
Aug 08, 2006 27.57 27.57 27.57 27.57 0 +0.00(+0.00%)
Aug 07, 2006 27.57 27.57 27.57 27.57 0 +0.00(+0.00%)
Aug 04, 2006 27.57 27.57 27.57 27.57 0 +0.00(+0.00%)
Aug 03, 2006 27.57 27.57 27.57 27.57 900 +0.00(+0.02%)
Aug 02, 2006 27.56 27.56 27.56 27.56 500 +0.27(+1.00%)
Aug 01, 2006 27.29 27.29 26.98 27.29 500 -0.01(-0.03%)
Jul 31, 2006 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Jul 28, 2006 27.30 27.30 27.30 27.30 700 -0.32(-1.14%)
Jul 27, 2006 27.62 27.62 27.62 27.62 500 +0.16(+0.59%)
Jul 26, 2006 27.45 27.45 27.45 27.45 1,800 +0.73(+2.71%)
Jul 25, 2006 26.73 26.73 26.73 26.73 200 +0.16(+0.59%)
Jul 24, 2006 26.57 26.57 26.57 26.57 300 +0.05(+0.18%)
Jul 21, 2006 26.52 26.52 26.52 26.52 200 -0.19(-0.70%)
Jul 20, 2006 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Jul 19, 2006 26.71 26.71 26.70 26.71 486 -0.23(-0.86%)
Jul 18, 2006 26.94 26.94 26.94 26.94 300 +0.08(+0.30%)
Jul 17, 2006 26.86 26.86 26.63 26.86 1,404 -0.89(-3.20%)
Jul 14, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 13, 2006 27.75 27.75 27.75 27.75 200 -0.18(-0.66%)
Jul 12, 2006 27.93 28.14 27.83 27.93 10,966 +0.41(+1.49%)
Jul 11, 2006 27.46 27.57 27.52 27.52 408 +0.05(+0.20%)
Jul 10, 2006 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 07, 2006 27.46 27.51 27.46 27.46 475 +0.34(+1.27%)
Jul 06, 2006 27.12 27.23 27.12 27.12 19,050 -0.15(-0.55%)
Jul 05, 2006 27.27 27.27 27.18 27.27 485 +0.82(+3.10%)
Jul 03, 2006 26.45 26.45 26.45 26.45 87,650 +0.19(+0.71%)
Jun 30, 2006 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Jun 29, 2006 26.26 26.26 26.26 26.26 0 -0.08(-0.31%)
Jun 28, 2006 26.35 26.35 25.91 26.35 3,742 +0.47(+1.84%)
Jun 27, 2006 25.87 25.87 25.87 25.87 0 +0.53(+2.10%)
Jun 23, 2006 25.34 25.37 25.34 25.34 468 -0.48(-1.87%)
Jun 22, 2006 25.82 25.82 25.57 25.82 1,234 +0.10(+0.40%)
Jun 21, 2006 25.72 25.94 25.72 25.72 9,285 -0.13(-0.52%)
Jun 20, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jun 19, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jun 16, 2006 25.85 25.85 25.85 25.85 500 +0.16(+0.64%)
Jun 15, 2006 25.69 25.69 25.65 25.69 800 +0.20(+0.80%)
Jun 14, 2006 25.49 25.49 25.49 25.49 1,000 -1.21(-4.52%)
Jun 13, 2006 26.69 26.69 26.69 26.69 500 +0.00(+0.00%)
Jun 12, 2006 26.69 26.73 26.69 26.69 4,400 +0.51(+1.93%)
Jun 09, 2006 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Jun 08, 2006 26.18 26.18 26.18 26.18 2,300 -0.40(-1.50%)
Jun 07, 2006 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jun 06, 2006 26.58 26.58 26.55 26.58 1,200 -0.21(-0.78%)
Jun 05, 2006 26.79 26.79 26.79 26.79 800 -0.83(-3.01%)
Jun 02, 2006 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Jun 01, 2006 27.62 27.62 27.18 27.62 1,500 -0.12(-0.42%)
May 31, 2006 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
May 30, 2006 27.74 27.75 27.32 27.74 2,846 +0.60(+2.20%)
May 26, 2006 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
May 25, 2006 27.14 27.14 27.11 27.14 1,200 +0.50(+1.88%)
May 24, 2006 26.64 26.64 26.64 26.64 1,000 -0.29(-1.07%)
May 23, 2006 26.93 26.93 26.93 26.93 200 +0.13(+0.48%)
May 22, 2006 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
May 19, 2006 26.80 26.80 26.76 26.80 480 +0.27(+1.00%)
May 18, 2006 26.53 26.53 26.53 26.53 400 -0.25(-0.94%)
May 17, 2006 27.25 26.78 26.78 26.78 200 -0.47(-1.73%)
May 16, 2006 27.25 27.25 27.15 27.25 65,850 +0.14(+0.51%)
May 15, 2006 27.12 27.12 27.12 27.12 300 -0.07(-0.25%)
May 12, 2006 27.18 27.18 27.18 27.18 200 -0.38(-1.36%)
May 11, 2006 27.56 27.96 27.45 27.56 43,000 -0.63(-2.23%)
May 10, 2006 28.19 28.19 27.86 28.19 1,900 -0.08(-0.29%)
May 09, 2006 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
May 08, 2006 28.27 28.27 28.11 28.27 333 -0.20(-0.71%)
May 05, 2006 28.47 28.47 28.47 28.47 0 +0.00(+0.00%)
May 04, 2006 28.47 28.47 28.47 28.47 700 -0.08(-0.28%)
May 03, 2006 28.55 28.55 28.50 28.55 850 +0.04(+0.14%)
May 02, 2006 28.51 28.51 28.47 28.51 8,852 -0.07(-0.24%)
May 01, 2006 28.58 28.58 28.58 28.58 5,500 +0.06(+0.20%)
Apr 28, 2006 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Apr 27, 2006 28.52 28.52 28.52 28.52 500 -0.10(-0.36%)
Apr 26, 2006 28.62 28.62 28.62 28.62 0 +0.23(+0.82%)
Apr 25, 2006 28.39 28.62 28.29 28.39 1,222 +0.00(+0.00%)
Apr 24, 2006 28.39 28.32 28.25 28.39 546 +0.00(+0.00%)
Apr 21, 2006 28.61 28.39 28.39 28.39 300 -0.22(-0.76%)
Apr 20, 2006 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Apr 19, 2006 28.79 28.61 28.61 28.61 332 -0.18(-0.64%)
Apr 18, 2006 28.79 28.79 28.79 28.79 0 +0.00(+0.00%)
Apr 17, 2006 28.79 28.99 28.79 28.79 7,800 -0.06(-0.19%)
Apr 13, 2006 28.50 28.85 28.56 28.85 733 +0.35(+1.23%)
Apr 12, 2006 28.66 28.92 28.50 28.50 333 -0.16(-0.56%)
Apr 11, 2006 28.66 28.70 28.55 28.66 1,108 -0.28(-0.98%)
Apr 10, 2006 28.94 28.94 28.94 28.94 200 -0.14(-0.48%)
Apr 07, 2006 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Apr 06, 2006 29.09 29.09 28.93 29.09 13,600 +0.40(+1.39%)
Apr 05, 2006 28.69 28.74 28.69 28.69 1,222 +0.34(+1.21%)
Apr 04, 2006 28.34 28.34 28.34 28.34 400 -0.50(-1.72%)
Apr 03, 2006 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Mar 31, 2006 28.84 28.84 28.84 28.84 100 +0.24(+0.83%)
Mar 30, 2006 28.60 28.60 28.50 28.60 900 +0.29(+1.04%)
Mar 29, 2006 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Mar 28, 2006 27.87 28.39 28.31 28.31 720 +0.44(+1.59%)
Mar 27, 2006 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Mar 24, 2006 28.27 27.87 27.87 27.87 100 -0.38(-1.33%)
Mar 21, 2006 28.25 28.26 28.25 28.25 400 -0.06(-0.22%)
Mar 20, 2006 28.31 28.31 27.90 28.31 400 -0.12(-0.41%)
Mar 17, 2006 28.43 28.54 28.43 28.43 2,220 -0.38(-1.33%)
Mar 16, 2006 28.81 28.86 28.36 28.81 32,800 +1.35(+4.92%)
Mar 15, 2006 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Mar 14, 2006 27.35 27.46 27.46 27.46 200 +0.11(+0.40%)
Mar 13, 2006 27.35 27.42 27.35 27.35 12,700 -0.27(-0.99%)
Mar 10, 2006 27.62 27.62 27.61 27.62 2,240 +0.03(+0.10%)
Mar 09, 2006 27.60 27.60 27.60 27.60 600 +0.08(+0.27%)
Mar 08, 2006 27.52 27.52 27.52 27.52 200 -0.02(-0.07%)
Mar 07, 2006 27.54 27.54 27.50 27.54 1,300 +0.05(+0.18%)
Mar 06, 2006 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Mar 03, 2006 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Mar 02, 2006 27.49 27.73 27.49 27.49 1,000 -0.00(-0.01%)
Mar 01, 2006 27.49 27.53 27.49 27.49 2,000 +0.50(+1.85%)
Feb 28, 2006 26.99 26.99 26.99 26.99 4,893 +0.00(+0.00%)
Feb 27, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Feb 24, 2006 26.99 26.99 26.99 26.99 800 -0.28(-1.02%)
Feb 23, 2006 27.27 27.27 27.27 27.27 500 -0.27(-0.99%)
Feb 22, 2006 27.55 27.55 27.55 27.55 200 +0.10(+0.37%)
Feb 21, 2006 27.44 27.80 27.44 27.44 10,000 -0.44(-1.59%)
Feb 17, 2006 27.89 27.89 27.89 27.89 300 +0.44(+1.59%)
Feb 16, 2006 27.45 27.45 27.45 27.45 400 -0.39(-1.40%)
Feb 15, 2006 27.84 27.84 27.84 27.84 300 +0.04(+0.13%)
Feb 14, 2006 27.80 27.85 27.80 27.80 2,000 +0.02(+0.07%)
Feb 13, 2006 27.78 27.78 27.78 27.78 1,000 -0.03(-0.09%)
Feb 10, 2006 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Feb 09, 2006 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Feb 08, 2006 27.81 27.81 27.81 27.81 3,000 -0.40(-1.42%)
Feb 07, 2006 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Feb 06, 2006 28.21 28.23 28.11 28.21 806 +0.25(+0.89%)
Feb 03, 2006 27.96 27.96 27.96 27.96 500 -0.24(-0.84%)
Feb 02, 2006 28.20 28.36 28.20 28.20 8,594 -0.16(-0.56%)
Feb 01, 2006 28.36 28.36 28.30 28.36 900 +0.36(+1.27%)
Jan 31, 2006 28.00 28.00 27.94 28.00 400 +0.10(+0.37%)
Jan 30, 2006 27.90 27.97 27.60 27.90 97,942 +0.53(+1.94%)
Jan 27, 2006 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jan 26, 2006 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jan 25, 2006 27.37 27.47 27.25 27.37 1,634 +0.35(+1.30%)
Jan 24, 2006 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jan 23, 2006 27.02 27.38 27.02 27.02 900 -0.01(-0.03%)
Jan 20, 2006 27.03 27.15 27.03 27.03 23,900 -0.20(-0.72%)
Jan 19, 2006 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Jan 18, 2006 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Jan 17, 2006 27.22 27.51 27.22 27.22 400 -0.36(-1.30%)
Jan 13, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jan 12, 2006 27.58 27.58 27.58 27.58 0 -0.21(-0.75%)
Jan 11, 2006 27.79 27.79 27.76 27.79 800 +0.41(+1.48%)
Jan 10, 2006 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 09, 2006 27.39 27.39 27.26 27.39 700 -0.31(-1.10%)
Jan 06, 2006 27.69 27.71 27.57 27.69 1,600 +0.27(+0.99%)
Jan 05, 2006 27.42 27.50 27.42 27.42 1,524 -0.39(-1.40%)
Jan 04, 2006 27.15 27.93 27.63 27.81 2,800 +0.66(+2.43%)
Jan 03, 2006 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Dec 30, 2005 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Dec 29, 2005 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Dec 28, 2005 27.15 27.15 27.15 27.15 200 +0.10(+0.35%)
Dec 23, 2005 27.05 27.05 27.03 27.05 400 -0.05(-0.17%)
Dec 22, 2005 26.97 27.10 27.07 27.10 2,862 +0.13(+0.48%)
Dec 21, 2005 26.44 26.97 26.97 26.97 100 +0.53(+1.99%)
Dec 20, 2005 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Dec 19, 2005 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Dec 16, 2005 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Dec 15, 2005 26.44 26.45 26.44 26.44 806 +0.28(+1.09%)
Dec 14, 2005 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Dec 13, 2005 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Dec 12, 2005 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Dec 09, 2005 26.16 26.16 26.16 26.16 360 +0.05(+0.19%)
Dec 08, 2005 26.11 26.38 26.08 26.11 12,252 -0.16(-0.62%)
Dec 07, 2005 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Dec 06, 2005 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Dec 05, 2005 26.27 26.30 26.27 26.27 584 +0.05(+0.20%)
Dec 02, 2005 26.22 26.22 26.22 26.22 170 -0.61(-2.28%)
Dec 01, 2005 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Nov 30, 2005 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Nov 29, 2005 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Nov 28, 2005 26.83 26.92 26.83 26.83 4,300 -0.88(-3.17%)
Nov 25, 2005 27.71 27.71 27.71 27.71 500 +1.74(+6.69%)
Nov 23, 2005 25.97 25.97 25.97 25.97 200 +0.36(+1.42%)
Nov 22, 2005 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Nov 21, 2005 25.61 25.61 25.61 25.61 600 +0.13(+0.51%)
Nov 18, 2005 25.48 25.48 25.48 25.48 2,000 -0.12(-0.47%)
Nov 17, 2005 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Nov 16, 2005 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Nov 15, 2005 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Nov 14, 2005 25.60 25.66 25.60 25.60 700 -0.47(-1.80%)
Nov 11, 2005 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Nov 10, 2005 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Nov 09, 2005 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Nov 08, 2005 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Nov 07, 2005 26.07 26.07 25.86 26.07 3,800 +0.63(+2.48%)
Nov 04, 2005 25.44 25.44 25.42 25.44 8,064 +0.94(+3.82%)
Nov 03, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 02, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 01, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Oct 31, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Oct 28, 2005 24.50 24.51 24.50 24.50 1,000 -0.47(-1.87%)
Oct 27, 2005 24.97 24.97 24.96 24.97 2,000 +0.19(+0.78%)
Oct 26, 2005 24.78 24.78 24.78 24.78 0 +0.00(+0.00%)
Oct 25, 2005 24.78 24.78 24.78 24.78 700 -0.37(-1.49%)
Oct 24, 2005 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Oct 21, 2005 25.15 25.15 25.15 25.15 250 -0.19(-0.76%)
Oct 20, 2005 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Oct 19, 2005 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Oct 18, 2005 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Oct 17, 2005 25.34 25.50 25.34 25.34 1,391 -0.10(-0.41%)
Oct 14, 2005 25.45 25.45 25.45 25.45 100 -2.11(-7.66%)
Oct 13, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 12, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 11, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 10, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 07, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 06, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 05, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Oct 04, 2005 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
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.