Canada markets closed

Power Corporation of Canada (PWCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.00+0.28 (+1.09%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 202230.7831.0630.7830.9930.1531,400
Mar 22, 202230.9531.0130.6230.7729.9457,100
Mar 21, 202230.4730.5230.2830.2829.4615,900
Mar 18, 202230.7230.7230.4230.4929.6619,600
Mar 17, 202230.7330.8630.6430.7229.8922,500
Mar 16, 202230.5130.6930.2730.6329.8013,000
Mar 15, 202230.3730.3729.8730.1029.2885,800
Mar 14, 202230.7730.8030.4530.4829.6510,500
Mar 11, 202230.6930.8530.5730.6229.7939,500
Mar 10, 202230.0630.4130.0630.2629.4419,500
Mar 09, 202230.1930.1929.8529.8929.0816,500
Mar 08, 202229.3129.9129.1729.5728.7726,600
Mar 07, 202230.4230.4229.3429.3528.5536,300
Mar 04, 202230.2530.5730.1030.3829.5629,800
Mar 03, 202230.6030.9530.5630.5829.7520,100
Mar 02, 202230.8730.9030.6530.7329.9011,400
Mar 01, 202230.6430.6630.2830.4729.6423,000
Feb 28, 202230.7330.9930.7130.8630.0244,800
Feb 25, 202230.9031.2430.7831.0830.2471,400
Feb 24, 202230.7530.8730.1930.8730.0326,100
Feb 23, 202231.6731.7031.0331.0830.2426,300
Feb 22, 202231.5231.6231.1931.5230.6726,200
Feb 18, 202233.1933.1931.5631.5630.7028,600
Feb 17, 202232.3332.4732.1332.1931.3213,600
Feb 16, 202232.6632.7532.5132.5131.6317,100
Feb 15, 202233.0033.0632.6332.6731.7839,800
Feb 14, 202233.0033.0032.6032.9232.0316,300
Feb 11, 202233.3733.6033.0333.1332.2317,700
Feb 10, 202233.6733.7933.2533.3732.4721,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...