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 (%)
Apr 30, 2014 28.04 28.04 28.04 28.04 185 +0.59(+2.15%)
Apr 25, 2014 27.45 27.45 27.45 408 -0.03(-0.10%)
Apr 23, 2014 27.48 27.48 27.48 27.48 3,247 +0.06(+0.21%)
Apr 22, 2014 27.42 27.42 27.42 27.42 2,266 +0.01(+0.04%)
Apr 16, 2014 27.41 27.41 27.41 27.41 13 +0.03(+0.10%)
Apr 14, 2014 27.38 27.38 27.38 0 -0.33(-1.19%)
Apr 08, 2014 27.71 27.71 27.71 27.71 0 +0.03(+0.12%)
Apr 07, 2014 27.59 27.73 27.59 27.68 858 +0.09(+0.32%)
Apr 02, 2014 27.59 27.59 27.59 10 +0.43(+1.58%)
Mar 28, 2014 27.16 27.16 27.16 950 +0.28(+1.04%)
Mar 27, 2014 26.88 26.88 26.88 26.88 298 +0.01(+0.03%)
Mar 26, 2014 26.79 26.87 26.75 26.87 8,795 +0.06(+0.22%)
Mar 24, 2014 26.81 26.81 26.81 1 -0.34(-1.24%)
Mar 21, 2014 27.15 27.15 27.15 27.15 0 +0.21(+0.78%)
Mar 19, 2014 26.94 26.94 26.94 26.94 0 -0.29(-1.06%)
Mar 18, 2014 27.23 27.23 27.23 27.23 49,087 +0.27(+1.01%)
Mar 12, 2014 26.96 26.96 26.96 49 -0.16(-0.58%)
Mar 11, 2014 27.11 27.11 27.11 27.11 337 +0.08(+0.28%)
Mar 10, 2014 27.04 27.04 27.04 27.04 302 -0.07(-0.27%)
Mar 06, 2014 27.11 27.11 27.11 0 -0.29(-1.06%)
Mar 05, 2014 27.32 27.43 27.32 27.40 561 +0.04(+0.14%)
Mar 04, 2014 27.36 27.36 27.36 27.36 182 +0.02(+0.06%)
Feb 27, 2014 27.35 27.35 27.35 0 +0.06(+0.22%)
Feb 26, 2014 27.46 27.46 27.28 27.28 785 -0.14(-0.50%)
Feb 25, 2014 27.42 27.42 27.39 27.42 515 -0.05(-0.16%)
Feb 24, 2014 27.47 27.47 27.47 27.47 174 +0.31(+1.12%)
Feb 21, 2014 27.10 27.16 27.03 27.16 0 -0.06(-0.22%)
Feb 20, 2014 27.28 27.28 27.22 27.22 300 -0.14(-0.53%)
Feb 19, 2014 27.69 27.69 27.36 27.36 1,720 -0.55(-1.98%)
Feb 18, 2014 27.98 27.98 27.84 27.92 58,709 +0.30(+1.10%)
Feb 14, 2014 27.62 27.62 27.62 0 -0.35(-1.27%)
Feb 12, 2014 27.97 27.97 27.97 67 +0.13(+0.47%)
Feb 11, 2014 27.84 27.84 27.84 27.84 500 +0.38(+1.37%)
Feb 07, 2014 27.46 27.46 27.46 0 +0.56(+2.09%)
Feb 06, 2014 26.90 26.90 26.90 26.90 2,000 -0.19(-0.69%)
Feb 05, 2014 26.81 27.09 26.81 27.09 36,959 +0.19(+0.69%)
Feb 04, 2014 26.50 26.90 26.43 26.90 1,120 +0.37(+1.39%)
Feb 03, 2014 27.42 27.42 26.53 26.53 4,914 -0.63(-2.32%)
Jan 31, 2014 27.16 27.16 27.16 27.16 0 -0.14(-0.51%)
Jan 30, 2014 27.33 27.33 27.30 27.30 30,931 +0.12(+0.43%)
Jan 29, 2014 27.18 27.18 27.18 27.18 200 -0.19(-0.69%)
Jan 28, 2014 27.37 27.41 27.37 27.37 797 -0.15(-0.54%)
Jan 27, 2014 27.47 27.52 27.47 27.52 42,862 -0.99(-3.47%)
Jan 23, 2014 28.51 28.51 28.51 150 -0.40(-1.39%)
Jan 22, 2014 29.09 29.09 28.91 28.91 200 -0.21(-0.72%)
Jan 21, 2014 29.09 29.12 29.09 29.12 634 +0.15(+0.52%)
Jan 17, 2014 28.97 28.97 28.97 0 +0.19(+0.66%)
Jan 16, 2014 28.70 28.78 28.70 28.78 583 +0.12(+0.42%)
Jan 15, 2014 28.64 28.66 28.62 28.66 792 +0.52(+1.85%)
Jan 14, 2014 28.20 28.23 28.14 28.14 2,060 -0.06(-0.22%)
Jan 13, 2014 28.38 28.38 28.20 28.20 62,816 -0.14(-0.51%)
Jan 10, 2014 28.32 28.34 28.30 28.34 1,007 +0.04(+0.15%)
Jan 09, 2014 28.30 28.53 28.30 28.30 5,773 -0.43(-1.48%)
Jan 07, 2014 28.73 28.73 28.73 131 -0.63(-2.16%)
Jan 06, 2014 29.68 29.68 29.23 29.36 476 -0.43(-1.44%)
Jan 02, 2014 29.79 29.79 29.79 29.79 300 -0.30(-1.00%)
Dec 31, 2013 30.09 30.09 30.09 0 -0.01(-0.04%)
Dec 30, 2013 30.09 30.10 30.07 30.10 880 +0.14(+0.45%)
Dec 27, 2013 30.00 30.04 29.97 29.97 0 -0.21(-0.70%)
Dec 26, 2013 30.18 30.18 30.18 30.18 294 +0.04(+0.13%)
Dec 23, 2013 30.14 30.14 30.14 121 -0.03(-0.10%)
Dec 20, 2013 30.10 30.17 30.10 30.17 0 +0.23(+0.76%)
Dec 19, 2013 29.75 29.95 29.75 29.94 1,246 +0.53(+1.80%)
Dec 18, 2013 29.34 29.41 29.34 29.41 878 +0.15(+0.52%)
Dec 17, 2013 29.30 29.30 29.08 29.26 970 -0.27(-0.92%)
Dec 16, 2013 29.50 29.53 29.49 29.53 1,469 +0.33(+1.13%)
Dec 12, 2013 29.20 29.20 29.20 0 -0.05(-0.17%)
Dec 11, 2013 29.25 29.25 29.25 29.25 1,031 -0.58(-1.94%)
Dec 10, 2013 29.69 29.83 29.69 29.83 1,018 +0.26(+0.88%)
Dec 09, 2013 29.50 29.57 29.46 29.57 671 +0.42(+1.44%)
Dec 06, 2013 29.15 29.15 29.15 29.15 100 -0.47(-1.59%)
Dec 05, 2013 29.62 29.62 29.62 29.62 112 +0.16(+0.54%)
Dec 04, 2013 29.64 29.64 29.46 29.46 1,156 -0.66(-2.19%)
Dec 03, 2013 30.25 30.25 30.12 30.12 1,527 -0.62(-2.02%)
Dec 02, 2013 30.74 30.74 30.74 30.74 100 -0.09(-0.29%)
Nov 29, 2013 30.30 30.83 30.30 30.83 4,069 +0.36(+1.17%)
Nov 27, 2013 30.43 30.53 30.43 30.47 570 +0.05(+0.15%)
Nov 26, 2013 30.59 30.59 30.43 30.43 108,001 -0.62(-2.01%)
Nov 25, 2013 30.97 31.05 30.97 31.05 1,600 +0.24(+0.78%)
Nov 22, 2013 30.76 30.82 30.76 30.81 4,761 -0.03(-0.09%)
Nov 21, 2013 30.75 30.84 30.75 30.84 431 +0.10(+0.32%)
Nov 20, 2013 30.73 30.74 30.65 30.74 77,108 -0.08(-0.26%)
Nov 19, 2013 30.59 30.82 30.59 30.82 200 -0.07(-0.23%)
Nov 18, 2013 30.55 31.07 30.55 30.89 3,358 +0.82(+2.72%)
Nov 15, 2013 30.02 30.07 29.95 30.07 2,190 +0.19(+0.65%)
Nov 14, 2013 29.76 29.97 29.76 29.88 6,136 +0.11(+0.37%)
Nov 13, 2013 29.82 29.82 29.77 29.77 10,251 -0.28(-0.92%)
Nov 12, 2013 29.98 30.05 29.98 30.05 200 -0.02(-0.08%)
Nov 08, 2013 30.07 30.07 30.07 0 +0.48(+1.62%)
Nov 07, 2013 29.46 29.59 29.43 29.59 4,424 +0.05(+0.18%)
Nov 06, 2013 29.54 29.54 29.54 29.54 8,827 +0.47(+1.61%)
Nov 05, 2013 29.08 29.08 29.07 29.07 45,412 -0.32(-1.09%)
Nov 04, 2013 29.43 29.51 29.21 29.39 1,000 -0.25(-0.84%)
Oct 31, 2013 29.64 29.64 29.64 0 +0.58(+2.01%)
Oct 30, 2013 29.06 29.06 29.06 29.06 603 +0.24(+0.82%)
Oct 29, 2013 28.50 28.82 28.50 28.82 594 +0.42(+1.49%)
Oct 28, 2013 28.40 28.40 28.40 28.40 711 +0.39(+1.38%)
Oct 25, 2013 28.01 28.01 28.01 28.01 2,200 -0.04(-0.13%)
Oct 24, 2013 28.06 28.06 28.04 28.05 5,600 -0.12(-0.44%)
Oct 23, 2013 28.25 28.25 28.17 28.17 300 -0.36(-1.26%)
Oct 22, 2013 28.59 28.59 28.53 28.53 600 +0.01(+0.04%)
Oct 21, 2013 28.39 28.52 28.37 28.52 41,633 +0.21(+0.74%)
Oct 18, 2013 28.35 28.38 28.31 28.31 11,300 +0.22(+0.78%)
Oct 17, 2013 28.02 28.09 28.02 28.09 2,000 +0.01(+0.04%)
Oct 16, 2013 28.00 28.08 28.00 28.08 8,194 +0.15(+0.54%)
Oct 15, 2013 27.92 27.93 27.92 27.93 1,381 +0.08(+0.29%)
Oct 14, 2013 27.85 27.85 27.85 27.85 1,112 -0.20(-0.71%)
Oct 11, 2013 28.05 28.05 28.05 28.05 650 +0.63(+2.31%)
Oct 09, 2013 27.42 27.42 27.42 0 -0.13(-0.48%)
Oct 08, 2013 27.80 27.80 27.55 27.55 8,075 -0.21(-0.76%)
Oct 04, 2013 27.76 27.76 27.76 49,147 +0.02(+0.07%)
Oct 03, 2013 27.74 27.74 27.74 27.74 900 -0.11(-0.40%)
Oct 02, 2013 27.82 27.85 27.79 27.85 3,745 -0.40(-1.41%)
Oct 01, 2013 28.28 28.28 28.25 28.25 600 -0.09(-0.32%)
Sep 30, 2013 28.35 28.37 28.34 28.34 2,085 -0.21(-0.74%)
Sep 27, 2013 28.61 28.61 28.55 28.55 2,500 +0.07(+0.25%)
Sep 26, 2013 28.47 28.48 28.42 28.48 700 +0.35(+1.23%)
Sep 24, 2013 28.13 28.13 28.13 28.13 0 +0.15(+0.55%)
Sep 23, 2013 27.98 27.98 27.97 27.98 3,692 -0.19(-0.67%)
Sep 20, 2013 28.07 28.17 28.07 28.17 2,157 +0.19(+0.69%)
Sep 19, 2013 28.75 28.75 27.97 27.98 1,330 -0.66(-2.32%)
Sep 18, 2013 28.59 28.64 28.58 28.64 1,200 -0.08(-0.28%)
Sep 17, 2013 28.64 28.72 28.64 28.72 34,760 +0.05(+0.18%)
Sep 16, 2013 28.67 28.67 28.67 28.67 100 +0.47(+1.67%)
Sep 13, 2013 28.37 28.37 28.20 28.20 600 +0.01(+0.04%)
Sep 12, 2013 28.17 28.19 28.17 28.19 2,332 -0.20(-0.70%)
Sep 10, 2013 28.39 28.39 28.39 0 +0.45(+1.61%)
Sep 09, 2013 27.80 27.94 27.80 27.94 300 +0.19(+0.68%)
Sep 04, 2013 27.75 27.75 27.75 0 +0.24(+0.87%)
Sep 03, 2013 27.51 27.51 27.51 27.51 800 +0.03(+0.11%)
Aug 30, 2013 27.48 27.48 27.48 27.48 5,544 -0.29(-1.03%)
Aug 27, 2013 27.77 27.77 27.77 0 -0.34(-1.22%)
Aug 26, 2013 28.12 28.12 28.11 28.11 1,912 +0.15(+0.54%)
Aug 22, 2013 27.96 27.96 27.96 0 -0.08(-0.30%)
Aug 21, 2013 27.85 28.04 27.48 28.04 6,324 -0.38(-1.33%)
Aug 20, 2013 28.25 28.42 28.17 28.42 600 -0.26(-0.91%)
Aug 19, 2013 28.68 28.68 28.68 28.68 200 -0.33(-1.14%)
Aug 15, 2013 29.01 29.01 29.01 2,942 -0.07(-0.24%)
Aug 13, 2013 29.08 29.08 29.08 29.08 235 +0.19(+0.67%)
Aug 12, 2013 28.95 28.95 28.89 28.89 300 -0.23(-0.78%)
Aug 09, 2013 29.05 29.15 29.05 29.11 194,856 +0.06(+0.20%)
Aug 08, 2013 28.60 29.06 28.60 29.06 194,565 +0.21(+0.72%)
Aug 06, 2013 28.85 28.85 28.85 194,000 +0.47(+1.66%)
Aug 05, 2013 28.38 28.38 28.38 28.38 200 -0.45(-1.56%)
Aug 01, 2013 28.83 28.83 28.83 194,000 -0.12(-0.41%)
Jul 31, 2013 29.39 29.39 28.95 28.95 7,230 -0.39(-1.33%)
Jul 30, 2013 29.40 29.45 29.34 29.34 839 +0.35(+1.21%)
Jul 26, 2013 28.99 28.99 28.99 28.99 0 -0.23(-0.80%)
Jul 25, 2013 29.22 29.22 29.22 29.22 400 +0.07(+0.26%)
Jul 24, 2013 29.40 29.40 29.15 29.15 3,242 -0.08(-0.27%)
Jul 23, 2013 29.23 29.23 29.23 29.23 1,801 -0.17(-0.58%)
Jul 22, 2013 29.40 29.40 29.40 29.40 120,351 +0.25(+0.85%)
Jul 19, 2013 28.88 29.15 28.88 29.15 82,100 +0.92(+3.25%)
Jul 17, 2013 28.24 28.24 28.24 28.24 81,000 +0.12(+0.41%)
Jul 16, 2013 28.23 28.23 28.12 28.12 81,300 -0.18(-0.64%)
Jul 15, 2013 28.30 28.30 28.30 28.30 250 +0.09(+0.30%)
Jul 12, 2013 28.19 28.23 28.14 28.21 3,500 +0.05(+0.19%)
Jul 11, 2013 28.16 28.16 28.16 28.16 100 +0.52(+1.88%)
Jul 10, 2013 27.70 27.70 27.64 27.64 51,700 +0.08(+0.29%)
Jul 09, 2013 27.68 27.68 27.56 27.56 3,481 +0.22(+0.80%)
Jul 08, 2013 27.16 27.54 27.16 27.34 7,400 +0.53(+1.97%)
Jul 05, 2013 26.81 26.81 26.81 26.81 500 -0.07(-0.25%)
Jul 02, 2013 26.88 26.88 26.88 0 -0.20(-0.74%)
Jul 01, 2013 27.08 27.08 27.08 27.08 110 +0.16(+0.59%)
Jun 26, 2013 26.92 26.92 26.92 26.92 5,135 +1.12(+4.34%)
Jun 24, 2013 25.80 25.80 25.80 25.80 0 -0.67(-2.55%)
Jun 21, 2013 26.42 26.47 26.38 26.47 7,281 -0.08(-0.28%)
Jun 20, 2013 26.54 26.55 26.54 26.55 100,037 -0.48(-1.78%)
Jun 19, 2013 27.51 27.51 27.03 27.03 605 -0.18(-0.65%)
Jun 17, 2013 27.21 27.21 27.21 205 +0.40(+1.48%)
Jun 14, 2013 26.86 26.98 26.73 26.81 1,210 +0.06(+0.22%)
Jun 13, 2013 26.40 26.76 26.33 26.75 700 -0.24(-0.89%)
Jun 12, 2013 26.99 26.99 26.99 26.99 100 -0.03(-0.10%)
Jun 11, 2013 26.91 27.06 26.88 27.02 882 -0.38(-1.40%)
Jun 10, 2013 27.42 27.55 27.37 27.40 1,633 -0.10(-0.35%)
Jun 07, 2013 27.50 27.50 27.50 27.50 200 +0.10(+0.37%)
Jun 06, 2013 27.44 27.44 27.40 27.40 716 +0.27(+0.98%)
Jun 05, 2013 27.69 27.69 26.94 27.13 37,936 -0.92(-3.28%)
Jun 04, 2013 28.05 28.05 28.05 28.05 100 -0.13(-0.46%)
Jun 03, 2013 28.03 28.26 28.03 28.18 1,200 +0.01(+0.04%)
May 31, 2013 28.17 28.17 28.17 28.17 54,437 -0.41(-1.42%)
May 30, 2013 28.52 28.58 28.52 28.58 5,244 +0.29(+1.04%)
May 29, 2013 27.86 28.28 27.86 28.28 11,834 +0.21(+0.76%)
May 28, 2013 27.88 28.13 27.87 28.07 3,613 +0.37(+1.34%)
May 24, 2013 27.69 27.70 27.59 27.70 2,186 -0.01(-0.04%)
May 23, 2013 27.41 27.72 27.41 27.71 800 -0.19(-0.70%)
May 22, 2013 28.00 28.00 27.90 27.90 400 +0.08(+0.27%)
May 21, 2013 27.83 27.96 27.83 27.83 1,941 +0.15(+0.54%)
May 16, 2013 27.68 27.68 27.68 0 +0.29(+1.06%)
May 15, 2013 27.40 27.56 27.33 27.39 3,075 -0.23(-0.83%)
May 13, 2013 27.51 27.62 27.51 27.62 600 +0.13(+0.46%)
May 10, 2013 27.34 27.49 27.34 27.49 300 -0.11(-0.42%)
May 09, 2013 27.60 27.61 27.60 27.61 97,992 +0.02(+0.07%)
May 08, 2013 27.45 27.69 27.45 27.59 1,119 -0.01(-0.04%)
May 07, 2013 27.69 27.69 27.54 27.60 1,459 +0.29(+1.06%)
May 06, 2013 27.13 27.31 27.13 27.31 5,159 +0.11(+0.40%)
May 03, 2013 27.20 27.20 27.06 27.20 717 +0.49(+1.85%)
May 02, 2013 26.81 26.81 26.71 26.71 399 -0.05(-0.19%)
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.