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

Power Corporation of Canada (OP: PWCDF )

28.88 +0.11 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2015 27.51 27.51 27.51 11 -0.29(-1.05%)
Apr 29, 2015 27.87 27.93 27.80 27.80 5,433 -0.09(-0.32%)
Apr 28, 2015 27.98 27.98 27.89 27.89 900 +0.32(+1.15%)
Apr 24, 2015 27.57 27.57 27.57 101 -0.08(-0.27%)
Apr 23, 2015 27.46 27.65 27.46 27.65 359 +0.56(+2.06%)
Apr 22, 2015 27.09 27.09 27.09 27.09 550 +0.00(+0.01%)
Apr 21, 2015 27.43 27.43 27.09 27.09 580 -0.61(-2.21%)
Apr 20, 2015 27.70 27.70 27.70 27.70 751 +0.33(+1.21%)
Apr 17, 2015 27.37 27.37 27.36 27.37 900 -0.21(-0.76%)
Apr 16, 2015 27.58 27.58 27.58 27.58 550 -0.02(-0.07%)
Apr 15, 2015 27.00 27.60 27.00 27.60 916 +0.57(+2.10%)
Apr 14, 2015 27.03 27.03 27.03 27.03 283 -0.17(-0.62%)
Apr 13, 2015 27.04 27.20 27.04 27.20 4,472 -0.03(-0.11%)
Apr 10, 2015 27.23 27.23 27.23 27.23 11,878 -0.05(-0.18%)
Apr 09, 2015 27.16 27.28 27.16 27.28 733 +0.58(+2.17%)
Apr 07, 2015 26.70 26.70 26.70 1 +0.01(+0.03%)
Apr 02, 2015 26.69 26.69 26.69 0 +0.33(+1.26%)
Apr 01, 2015 26.36 26.36 26.36 26.36 793 +0.09(+0.36%)
Mar 31, 2015 25.92 26.27 25.92 26.27 9,716 -0.23(-0.86%)
Mar 30, 2015 26.48 26.49 26.48 26.49 12,563 +0.01(+0.03%)
Mar 27, 2015 26.83 26.83 26.49 26.49 13,370 -0.51(-1.90%)
Mar 26, 2015 27.57 26.81 27.00 2,810 -0.57(-2.07%)
Mar 24, 2015 27.57 27.57 27.57 11 +0.31(+1.14%)
Mar 23, 2015 27.37 27.37 27.20 27.26 5,600 +0.09(+0.33%)
Mar 20, 2015 27.23 27.23 27.15 27.17 2,454 +1.24(+4.79%)
Mar 19, 2015 26.20 26.20 25.93 25.93 1,581 -0.35(-1.33%)
Mar 18, 2015 25.89 26.28 25.89 26.28 1,515 +0.60(+2.35%)
Mar 17, 2015 25.68 25.68 25.68 25.68 902 -0.52(-2.00%)
Mar 16, 2015 26.06 26.20 26.06 26.20 395 +0.70(+2.75%)
Mar 13, 2015 25.48 25.50 25.47 25.50 96,804 -0.46(-1.79%)
Mar 12, 2015 25.74 25.96 25.74 25.96 300 +0.54(+2.14%)
Mar 11, 2015 25.24 25.63 25.24 25.42 821 +0.02(+0.08%)
Mar 10, 2015 25.40 25.40 25.40 25.40 469 -0.55(-2.12%)
Mar 06, 2015 25.95 25.95 25.95 0 -0.94(-3.50%)
Mar 05, 2015 26.77 26.89 26.77 26.89 413 +0.05(+0.18%)
Mar 04, 2015 26.80 26.89 26.71 26.84 3,046 -0.20(-0.73%)
Mar 02, 2015 27.04 27.04 27.04 55 +0.37(+1.39%)
Feb 26, 2015 26.67 26.67 26.67 15 +0.09(+0.33%)
Feb 23, 2015 26.58 26.58 26.58 0 -0.88(-3.19%)
Feb 18, 2015 27.46 27.46 27.46 0 -0.38(-1.36%)
Feb 17, 2015 27.14 27.84 27.14 27.84 1,404 +1.26(+4.72%)
Feb 13, 2015 26.58 26.58 26.58 0 +1.02(+3.99%)
Feb 11, 2015 25.56 25.56 25.56 21 -0.08(-0.31%)
Feb 10, 2015 25.64 25.64 25.64 25.64 51,853 +0.01(+0.04%)
Feb 09, 2015 25.63 25.63 25.63 25.63 8,660 +0.01(+0.05%)
Feb 06, 2015 25.63 25.69 25.62 25.62 589 +0.81(+3.26%)
Feb 04, 2015 24.81 24.81 24.81 26 -0.68(-2.67%)
Feb 03, 2015 25.07 25.49 25.07 25.49 1,746 +0.92(+3.74%)
Feb 02, 2015 24.54 24.86 24.52 24.57 1,066 +0.66(+2.76%)
Jan 30, 2015 23.91 23.91 23.91 23.91 282 -0.40(-1.64%)
Jan 29, 2015 24.00 24.43 23.98 24.31 1,799 -0.08(-0.33%)
Jan 28, 2015 24.43 24.43 24.39 24.39 330 -0.16(-0.65%)
Jan 27, 2015 24.55 24.55 24.55 24.55 108 -0.15(-0.61%)
Jan 26, 2015 24.69 24.70 24.69 24.70 373 -0.19(-0.74%)
Jan 23, 2015 24.76 24.97 24.76 24.89 45,236 +0.34(+1.36%)
Jan 22, 2015 24.55 24.55 24.55 24.55 5,608 +0.22(+0.91%)
Jan 21, 2015 24.48 24.48 24.08 24.33 3,443 -0.05(-0.21%)
Jan 20, 2015 24.25 24.44 24.25 24.38 652 -0.26(-1.06%)
Jan 16, 2015 24.64 24.64 24.64 0 -0.35(-1.40%)
Jan 15, 2015 24.99 24.99 24.99 24.99 286 +0.00(+0.00%)
Jan 14, 2015 25.00 25.00 24.99 24.99 1,254 -0.27(-1.07%)
Jan 12, 2015 25.26 25.26 25.26 0 -0.52(-2.03%)
Jan 09, 2015 25.76 25.78 25.73 25.78 4,133 -0.35(-1.33%)
Jan 08, 2015 26.29 26.29 26.13 26.13 2,730 +0.21(+0.81%)
Jan 07, 2015 26.22 26.22 25.92 25.92 2,687 +0.24(+0.93%)
Jan 06, 2015 25.74 25.74 25.68 25.68 217 -0.76(-2.89%)
Jan 05, 2015 26.44 26.44 26.44 26.44 191 -0.81(-2.98%)
Jan 02, 2015 27.25 27.25 27.25 27.25 197 -0.07(-0.24%)
Dec 31, 2014 27.32 27.32 27.32 0 +0.01(+0.03%)
Dec 30, 2014 27.30 27.31 27.29 27.31 8,618 -0.19(-0.68%)
Dec 29, 2014 27.46 27.55 27.46 27.50 28,800 +0.18(+0.66%)
Dec 24, 2014 27.32 27.32 27.32 39 +0.03(+0.11%)
Dec 23, 2014 27.07 27.29 27.07 27.29 2,424 +0.34(+1.26%)
Dec 22, 2014 26.90 26.95 26.90 26.95 2,636 +0.19(+0.70%)
Dec 19, 2014 26.72 26.76 26.70 26.76 9,517 +0.54(+2.07%)
Dec 18, 2014 26.22 26.22 26.22 26.22 381 +0.35(+1.35%)
Dec 17, 2014 25.87 25.87 25.87 25.87 195 +0.27(+1.05%)
Dec 15, 2014 26.22 26.22 25.60 25.60 761 -0.58(-2.22%)
Dec 12, 2014 25.99 26.18 25.79 26.18 2,917 -0.07(-0.27%)
Dec 10, 2014 26.25 26.25 26.25 1,796 -1.10(-4.02%)
Dec 08, 2014 27.35 27.35 27.35 0 -0.98(-3.46%)
Dec 05, 2014 28.33 28.33 28.33 28.33 100 +0.13(+0.46%)
Dec 04, 2014 28.74 28.74 28.20 28.20 365 -0.44(-1.54%)
Dec 03, 2014 28.67 28.71 28.50 28.64 4,110 +0.08(+0.28%)
Dec 02, 2014 28.56 28.56 28.56 28.56 627 -0.19(-0.66%)
Nov 28, 2014 28.75 28.75 28.75 0 +0.25(+0.89%)
Nov 26, 2014 28.50 28.50 28.50 0 +0.30(+1.05%)
Nov 25, 2014 28.20 28.20 28.20 28.20 53,161 -0.00(-0.00%)
Nov 24, 2014 28.19 28.20 28.19 28.20 730 +0.13(+0.47%)
Nov 21, 2014 28.08 28.08 28.07 28.07 2,210 +0.57(+2.07%)
Nov 18, 2014 27.50 27.50 27.50 28 +0.09(+0.32%)
Nov 17, 2014 27.41 27.08 27.41 1,349 +0.33(+1.21%)
Nov 14, 2014 27.10 27.10 27.08 27.08 357 +0.30(+1.14%)
Nov 12, 2014 26.78 26.78 26.78 25 -0.01(-0.04%)
Nov 11, 2014 26.78 26.79 26.78 26.79 2,025 +0.47(+1.79%)
Nov 07, 2014 26.32 26.32 26.32 0 +0.36(+1.38%)
Nov 03, 2014 25.96 25.96 25.96 135 -0.22(-0.83%)
Oct 30, 2014 26.18 26.18 26.18 1,199 +0.08(+0.31%)
Oct 29, 2014 26.36 26.36 26.10 26.10 1,016 -0.05(-0.20%)
Oct 28, 2014 26.15 26.15 26.15 26.15 4,271 +0.26(+1.00%)
Oct 27, 2014 25.89 25.89 25.89 25.89 14,601 -0.07(-0.29%)
Oct 24, 2014 25.97 25.97 25.97 25.97 35,677 +0.16(+0.61%)
Oct 23, 2014 25.60 25.81 25.60 25.81 37,187 +0.31(+1.22%)
Oct 22, 2014 25.69 25.69 25.46 25.50 15,872 -0.39(-1.51%)
Oct 21, 2014 25.46 25.89 25.40 25.89 1,801 +0.63(+2.49%)
Oct 20, 2014 25.31 25.31 25.26 25.26 803 -0.21(-0.83%)
Oct 17, 2014 25.56 25.73 25.47 25.47 1,760 +0.30(+1.19%)
Oct 16, 2014 24.51 25.17 24.51 25.17 963 +0.10(+0.41%)
Oct 15, 2014 25.35 25.36 24.77 25.07 2,650 -0.62(-2.40%)
Oct 14, 2014 25.81 25.89 25.68 25.68 5,140 -0.21(-0.83%)
Oct 13, 2014 25.70 25.90 25.70 25.90 752 -0.04(-0.16%)
Oct 10, 2014 26.05 26.05 25.94 25.94 1,426 -0.37(-1.41%)
Oct 09, 2014 27.10 27.10 26.27 26.31 2,812 -0.91(-3.34%)
Oct 08, 2014 26.86 27.22 26.86 27.22 471 -0.22(-0.80%)
Oct 07, 2014 27.44 27.44 27.44 27.44 150 -0.27(-0.98%)
Oct 06, 2014 27.68 27.71 27.68 27.71 9,001 +0.27(+0.99%)
Oct 03, 2014 27.44 27.44 27.43 27.44 7,688 +0.18(+0.66%)
Oct 02, 2014 27.26 27.26 27.26 27.26 262 -0.22(-0.80%)
Oct 01, 2014 27.61 27.61 27.48 27.48 3,791 -0.28(-1.01%)
Sep 30, 2014 27.71 27.76 27.71 27.76 2,679 -0.13(-0.47%)
Sep 29, 2014 27.89 27.89 27.89 27.89 589 -0.05(-0.18%)
Sep 26, 2014 27.69 27.94 27.65 27.94 1,322 +0.00(+0.00%)
Sep 25, 2014 28.25 28.25 27.94 27.94 14,316 -1.06(-3.66%)
Sep 23, 2014 29.00 29.00 29.00 417 +0.00(+0.00%)
Sep 22, 2014 29.33 29.33 29.00 29.00 52,693 -0.49(-1.66%)
Sep 19, 2014 29.68 29.68 29.47 29.49 12,467 +0.43(+1.48%)
Sep 18, 2014 29.06 29.06 29.06 29.06 1,000 +0.13(+0.45%)
Sep 17, 2014 28.93 28.93 28.93 28.93 300 -0.09(-0.31%)
Sep 16, 2014 29.14 29.14 28.93 29.02 2,282 -0.08(-0.27%)
Sep 15, 2014 29.06 29.14 29.01 29.10 5,400 +0.28(+0.97%)
Sep 12, 2014 28.82 28.82 28.82 28.82 200 -0.12(-0.41%)
Sep 11, 2014 29.03 29.03 28.94 28.94 1,900 -0.09(-0.30%)
Sep 10, 2014 29.03 29.03 29.03 29.03 1,881 +0.34(+1.18%)
Sep 09, 2014 28.69 28.69 28.69 28.69 39,250 -0.17(-0.59%)
Sep 08, 2014 29.00 29.00 28.86 28.86 2,803 -0.36(-1.23%)
Sep 05, 2014 29.68 29.68 29.22 29.22 850 -0.62(-2.08%)
Sep 04, 2014 29.73 29.92 29.73 29.84 991 +0.32(+1.10%)
Sep 03, 2014 29.23 29.23 29.52 128 +0.29(+0.98%)
Sep 02, 2014 29.25 29.25 29.25 29.23 5,050 -0.28(-0.95%)
Aug 28, 2014 29.51 29.51 29.51 0 -0.04(-0.14%)
Aug 27, 2014 29.48 29.55 29.28 29.55 6,377 +0.61(+2.11%)
Aug 25, 2014 28.94 28.94 28.94 16,800 +0.00(+0.00%)
Aug 22, 2014 28.95 28.95 28.94 28.94 703 -0.01(-0.03%)
Aug 21, 2014 28.67 28.67 28.95 114 +0.28(+0.97%)
Aug 20, 2014 28.67 28.67 28.67 28.67 399 +0.16(+0.56%)
Aug 15, 2014 28.51 28.51 28.51 559 -0.32(-1.13%)
Aug 13, 2014 28.84 28.84 28.84 6 -0.21(-0.74%)
Aug 12, 2014 29.05 29.05 29.05 29.05 812 -0.12(-0.40%)
Aug 11, 2014 29.07 29.22 29.07 29.17 3,800 +0.06(+0.19%)
Aug 07, 2014 29.11 29.11 29.11 1 +0.14(+0.48%)
Aug 01, 2014 28.97 28.97 28.97 86 -0.63(-2.13%)
Jul 31, 2014 29.60 29.60 29.60 29.60 1,985 +0.09(+0.30%)
Jul 29, 2014 29.51 29.51 29.51 25 +0.11(+0.37%)
Jul 28, 2014 29.40 29.40 29.40 29.40 3,607 +0.08(+0.27%)
Jul 25, 2014 29.49 29.49 29.32 29.32 5,880 -0.12(-0.41%)
Jul 24, 2014 29.32 29.44 29.32 29.44 384 +0.19(+0.65%)
Jul 23, 2014 29.41 29.41 29.25 29.25 1,511 -0.17(-0.56%)
Jul 22, 2014 29.34 29.42 29.34 29.42 3,694 +0.32(+1.11%)
Jul 21, 2014 29.07 29.09 29.07 29.09 485 -0.04(-0.14%)
Jul 17, 2014 29.13 29.13 29.13 55 +0.13(+0.46%)
Jul 16, 2014 29.00 29.00 29.00 29.00 138 +0.02(+0.07%)
Jul 15, 2014 28.84 28.98 28.84 28.98 529 +0.25(+0.87%)
Jul 14, 2014 28.73 28.73 28.73 28.73 22,805 +0.33(+1.16%)
Jul 11, 2014 28.39 28.40 28.39 28.40 211 -0.12(-0.42%)
Jul 10, 2014 28.52 28.52 28.52 28.52 5,418 +0.05(+0.18%)
Jul 09, 2014 28.57 28.57 28.47 28.47 5,750 +0.28(+0.99%)
Jul 08, 2014 28.22 28.22 28.19 28.19 466 -0.04(-0.14%)
Jul 07, 2014 28.23 28.23 28.23 28.23 101 -0.21(-0.74%)
Jul 03, 2014 28.44 28.44 28.44 0 +0.37(+1.30%)
Jul 02, 2014 28.03 28.15 28.03 28.07 5,637 -0.31(-1.08%)
Jul 01, 2014 28.52 28.52 28.38 28.38 807 +0.48(+1.72%)
Jun 30, 2014 27.90 27.91 27.90 27.90 43,479 +0.46(+1.68%)
Jun 26, 2014 27.44 27.44 27.44 15 +0.15(+0.55%)
Jun 25, 2014 27.35 27.35 27.29 27.29 1,260 -0.06(-0.22%)
Jun 24, 2014 27.35 27.35 27.35 27.35 328 -0.01(-0.04%)
Jun 19, 2014 27.36 27.36 27.36 28 +0.17(+0.63%)
Jun 18, 2014 27.19 27.19 27.19 27.19 299 +0.05(+0.18%)
Jun 17, 2014 27.14 27.14 27.14 27.14 137 +0.23(+0.85%)
Jun 12, 2014 26.91 26.91 26.91 0 -0.29(-1.07%)
Jun 11, 2014 27.20 27.20 27.20 27.20 16,855 -0.01(-0.05%)
Jun 10, 2014 27.23 27.23 27.11 27.21 2,780 +0.12(+0.43%)
Jun 06, 2014 27.10 27.10 27.10 27.10 250 -0.07(-0.25%)
Jun 05, 2014 27.17 27.17 27.17 27.17 221 +0.10(+0.36%)
Jun 04, 2014 27.07 27.07 27.07 27.07 1,171 +0.02(+0.07%)
May 30, 2014 27.05 27.05 27.05 0 -0.17(-0.62%)
May 27, 2014 27.22 27.22 27.22 36 -0.28(-1.02%)
May 23, 2014 27.50 27.50 27.50 0 -0.12(-0.42%)
May 22, 2014 27.57 27.62 27.57 27.62 264 +0.19(+0.69%)
May 21, 2014 27.43 27.43 27.43 27.43 221 +0.11(+0.39%)
May 20, 2014 27.35 27.35 27.32 27.32 2,159 -0.46(-1.64%)
May 19, 2014 27.78 27.78 27.78 27.78 162 -0.27(-0.96%)
May 15, 2014 28.05 28.05 28.05 28.05 0 -0.32(-1.14%)
May 14, 2014 28.08 28.39 28.08 28.37 11,075 +0.40(+1.43%)
May 12, 2014 27.97 27.97 27.97 0 +0.10(+0.36%)
May 09, 2014 27.87 27.87 27.87 27.87 142 -0.54(-1.90%)
May 08, 2014 28.22 28.42 28.22 28.41 3,371 +0.28(+1.01%)
May 07, 2014 28.10 28.13 28.10 28.13 1,212 +0.09(+0.31%)
May 06, 2014 28.04 28.04 28.04 28.04 100 -0.15(-0.52%)
May 05, 2014 28.17 28.19 28.13 28.19 1,600 +0.18(+0.63%)
May 02, 2014 28.02 28.02 28.01 28.01 2,880 -0.04(-0.14%)
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.