Canada markets closed

Power Corporation of Canada (PWCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.76+0.22 (+0.78%)
At close: 03:58PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202227.7227.8727.6027.7727.7733,900
Aug 11, 202228.5528.5527.4827.5527.5563,500
Aug 10, 202227.6927.6926.9927.3227.3212,000
Aug 09, 202226.3326.3626.0726.3226.3235,100
Aug 08, 202226.5326.6226.2026.4726.4773,500
Aug 05, 202226.7326.9626.6126.7926.7956,300
Aug 04, 202227.1027.3727.1027.1827.1844,300
Aug 03, 202228.0028.0026.7926.9726.9730,500
Aug 02, 202227.0027.1226.7426.9226.9244,200
Aug 01, 202229.5629.5626.5427.7827.7871,800
Jul 29, 202226.9327.3226.9327.1927.1927,000
Jul 28, 202226.7026.8326.5426.6826.6855,000
Jul 27, 202227.5327.5326.5126.6626.6618,800
Jul 26, 202226.6626.6826.3526.4426.4417,200
Jul 25, 202225.5626.7325.5626.7326.7320,900
Jul 22, 202226.6926.7226.2926.4826.4877,100
Jul 21, 202226.3126.3926.0926.3926.3935,900
Jul 20, 202226.1726.4326.1326.3526.3523,300
Jul 19, 202226.1926.4926.1926.3826.3827,800
Jul 18, 202226.9526.9525.6825.7425.7451,200
Jul 15, 202225.2925.4725.2925.3325.33142,600
Jul 14, 202224.9025.2624.8525.2225.2241,000
Jul 13, 202225.7625.9825.4825.9025.9023,200
Jul 12, 202225.8926.3125.8926.0626.0611,400
Jul 11, 202225.9425.9625.8425.9625.9687,400
Jul 08, 202226.1626.4026.0326.2026.2030,300
Jul 07, 202225.7326.1525.7326.1026.1069,400
Jul 06, 202226.8526.8525.0825.5725.5729,900
Jul 05, 202225.4125.5824.9525.5625.56100,400
Jul 01, 202224.6026.0924.6026.0026.0078,700
Jun 30, 202225.3625.7225.2025.7225.7234,000
Jun 29, 202226.8526.8525.6525.8525.8594,300
Jun 29, 20220.385 Dividend
Jun 28, 202226.8126.8126.1426.1425.7529,500
Jun 27, 202225.6026.5125.6026.4326.04111,000
Jun 24, 202225.7826.1925.7826.1125.7329,300
Jun 23, 202225.0025.6625.0025.4425.0732,700
Jun 22, 202225.6125.6825.4025.5025.1241,700
Jun 21, 202225.0226.2025.0226.0325.65102,300
Jun 17, 202226.6826.6825.0325.1224.7528,900
Jun 16, 202225.5625.6325.3325.4625.0976,400
Jun 15, 202226.1526.6325.9226.2725.8824,700
Jun 14, 202226.2026.2225.9426.1825.79106,300
Jun 13, 202226.9126.9126.2626.3325.9481,900
Jun 10, 202228.1528.1527.5027.5327.1220,600
Jun 09, 202229.1129.1128.6228.6228.2057,400
Jun 08, 202230.1030.1029.1129.2628.8315,500
Jun 07, 202228.5029.5128.5029.4629.0315,200
Jun 06, 202229.1029.3128.8728.9828.5563,700
Jun 03, 202228.9729.0228.7328.7328.3126,000
Jun 02, 202228.9629.2628.9229.2128.7892,000
Jun 01, 202228.7929.0828.5628.8828.4526,600
May 31, 202228.8929.0628.6428.9628.5382,000
May 27, 202228.5428.9828.5428.8328.4120,400
May 26, 202226.7528.4626.7528.2827.8689,500
May 25, 202227.5327.9627.4527.9127.5021,400
May 24, 202227.4527.8827.2327.7127.3031,500
May 23, 202225.2028.4025.0027.3226.9260,100
May 20, 202226.3127.6526.3127.2726.8730,700
May 19, 202228.1028.1026.9127.2026.8099,900
May 18, 202227.3227.3527.0327.0726.6719,300
May 17, 202227.6327.7927.3127.5827.1757,300
May 16, 202228.0428.0426.4926.9826.5867,300
May 13, 202225.8027.0525.7326.7826.39623,900
May 12, 202226.5026.5025.2925.6625.2873,800
May 11, 202227.5027.6326.9927.1626.7630,600
May 10, 202228.0628.1127.2527.3026.9021,400
May 09, 202228.1128.2627.8428.0827.6762,600
May 06, 202228.6228.7928.4428.5628.1420,800
May 05, 202229.1529.1528.5628.7528.3346,800
May 04, 202228.8029.3928.7529.3828.9522,600
May 03, 202228.7028.8928.5328.5828.1625,500
May 02, 202228.3029.3328.3028.6828.2681,200
Apr 29, 202230.6630.6629.3829.4629.0325,000
Apr 28, 202229.4029.7229.1929.5329.1061,100
Apr 27, 202229.2629.3428.8729.2628.8329,300
Apr 26, 202229.7129.7129.3629.4929.06155,200
Apr 25, 202228.2430.2128.2430.1729.7380,300
Apr 22, 202230.5030.5530.1730.3829.9321,400
Apr 21, 202231.4931.6030.9431.0830.6225,200
Apr 20, 202231.2231.4831.1631.2830.8250,100
Apr 19, 202230.9131.1830.8130.8630.41115,400
Apr 18, 202231.4231.4230.4530.6230.1756,800
Apr 14, 202230.7130.7330.4530.4530.0027,400
Apr 13, 202230.6430.8230.4630.7230.2717,000
Apr 12, 202230.9530.9930.5930.6430.198,800
Apr 11, 202231.0831.1830.8030.8230.3727,200
Apr 08, 202230.8031.0230.8030.8630.4115,000
Apr 07, 202230.5630.6630.3430.5730.1224,700
Apr 06, 202231.1031.1030.5730.6330.1816,100
Apr 05, 202231.0031.2430.7030.7230.2723,900
Apr 04, 202230.8131.1530.8131.0730.6123,300
Apr 01, 202229.6131.0829.6130.9130.4517,000
Mar 31, 202231.3531.3730.9730.9930.5320,600
Mar 30, 202231.2431.4331.2431.3230.8624,100
Mar 30, 20220.396 Dividend
Mar 29, 202231.5131.7131.5131.5130.6613,900
Mar 28, 202231.2031.4131.1831.1930.3416,700
Mar 25, 202231.2231.5731.2231.4130.5619,600
Mar 24, 202230.8931.2330.8431.2230.3731,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...