Canada markets open in 8 hours 18 minutes

Power Corporation of Canada (PWCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
24.27-0.14 (-0.57%)
At close: 03:58PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202224.7024.7024.2524.2724.2734,400
Dec 07, 202223.6224.8223.6224.4124.4140,300
Dec 06, 202224.8024.8024.4724.6524.6544,100
Dec 05, 202225.3025.3424.7024.8424.8473,700
Dec 02, 202225.0325.4225.0125.2725.2732,500
Dec 01, 202225.8025.8025.1325.2325.2337,500
Nov 30, 202223.7925.8023.7925.1825.1860,900
Nov 29, 202223.6424.8923.6424.6424.6427,600
Nov 28, 202225.8025.8024.5524.7124.7146,600
Nov 25, 202225.0025.2625.0025.1125.1167,900
Nov 23, 202224.9825.2424.9625.1425.1446,200
Nov 22, 202224.8425.2224.8025.0025.0032,500
Nov 21, 202224.6224.6924.4024.6024.6054,100
Nov 18, 202225.8025.8024.6224.7224.7263,000
Nov 17, 202224.5924.7724.5524.7424.74126,600
Nov 16, 202225.1525.2324.7924.9624.9613,900
Nov 15, 202225.4425.5025.0925.2525.2553,900
Nov 14, 202225.1325.3225.0225.1425.1497,900
Nov 11, 202224.6925.5424.6925.3525.3533,900
Nov 10, 202224.0324.6924.0224.5224.5290,500
Nov 09, 202223.7724.0423.5523.5823.5823,600
Nov 08, 202224.2524.4323.0723.8923.8926,500
Nov 07, 202224.5724.6324.3324.5724.57101,300
Nov 04, 202224.3224.7724.3224.5024.5072,000
Nov 03, 202224.0324.0323.6823.8323.8357,900
Nov 02, 202224.0025.0124.0024.5424.5429,300
Nov 01, 202225.1725.4624.7124.7924.7949,600
Oct 31, 202225.1725.1724.5524.8624.8679,100
Oct 28, 202224.4524.9524.4524.7824.7845,100
Oct 27, 202224.7924.8324.3624.5224.5224,100
Oct 26, 202224.0424.5624.0124.2924.2915,400
Oct 25, 202223.7424.0923.7424.0024.0041,900
Oct 24, 202223.3423.8823.3323.6723.6784,000
Oct 21, 202223.2823.5923.0523.4323.4341,800
Oct 20, 202223.4323.6423.1523.2023.2060,400
Oct 19, 202223.3923.5223.1223.3723.3714,200
Oct 18, 202223.7123.7523.4323.4923.4910,400
Oct 17, 202223.0823.4823.0823.3123.31140,400
Oct 14, 202222.6822.6922.3422.5222.5241,000
Oct 13, 202221.5722.6921.5722.5822.5864,700
Oct 12, 202222.0322.2221.9922.0422.0422,100
Oct 11, 202220.9622.4420.9622.1222.1240,100
Oct 10, 202222.3024.0022.3022.5322.5365,700
Oct 07, 202222.5523.0422.5522.6722.6797,000
Oct 06, 202223.8023.8023.3823.4023.4013,200
Oct 05, 202223.8424.1023.3024.0824.0824,200
Oct 04, 202224.0624.4123.9924.2224.2231,600
Oct 03, 202223.7223.7222.7923.4223.4299,700
Sept 30, 202222.7123.1622.5822.6322.6333,900
Sept 29, 202221.7122.8421.7122.8222.8288,100
Sept 28, 202222.0923.2322.0923.1723.1729,000
Sept 28, 20220.361 Dividend
Sept 27, 202223.7223.7323.2123.3022.9472,800
Sept 26, 202223.8323.8623.3823.4823.1228,300
Sept 23, 202225.3725.3723.7023.8223.4537,300
Sept 22, 202225.5225.5224.6024.7924.4126,200
Sept 21, 202225.3525.5425.0625.0624.6713,400
Sept 20, 202225.3525.3725.0425.3024.9117,300
Sept 19, 202226.2526.2625.1325.8325.4325,800
Sept 16, 202225.5325.5725.3625.5025.1014,900
Sept 15, 202227.1727.1725.8025.8225.4247,400
Sept 14, 202227.6727.6726.0326.1825.7716,000
Sept 13, 202226.5326.6126.2726.3925.9820,900
Sept 12, 202226.7527.2026.7427.0026.5816,700
Sept 09, 202226.4026.7126.4026.5826.1730,000
Sept 08, 202226.7826.7825.3225.8925.4928,700
Sept 07, 202225.1225.6725.1225.5925.1922,400
Sept 06, 202225.6625.6625.2325.3124.9231,700
Sept 02, 202225.7626.2425.7225.8525.4516,500
Sept 01, 202225.5225.5325.1925.5025.1065,700
Aug 31, 202225.6925.8025.5725.7625.3646,600
Aug 30, 202226.1626.1625.6225.7925.3917,200
Aug 29, 202226.2026.2725.8926.1925.7857,400
Aug 26, 202227.1927.1926.3926.5026.0922,800
Aug 25, 202227.5128.3626.9327.1126.6927,400
Aug 24, 202226.8327.0326.7126.8926.4724,300
Aug 23, 202227.9627.9626.8326.9926.5722,100
Aug 22, 202226.8926.9826.7426.9826.5620,100
Aug 19, 202226.3427.3326.3427.3126.8929,100
Aug 18, 202228.5428.5427.4227.6627.2351,100
Aug 17, 202227.4527.5927.3227.5127.0810,800
Aug 16, 202228.7328.7327.2927.6527.2218,300
Aug 15, 202227.4127.4127.2227.4026.9850,800
Aug 12, 202227.7227.8727.6027.7727.3433,900
Aug 11, 202228.5528.5527.4827.5527.1263,500
Aug 10, 202227.6927.6926.9927.3226.9012,000
Aug 09, 202226.3326.3626.0726.3225.9135,100
Aug 08, 202226.5326.6226.2026.4726.0673,500
Aug 05, 202226.7326.9626.6126.7926.3756,300
Aug 04, 202227.1027.3727.1027.1826.7644,300
Aug 03, 202228.0028.0026.7926.9726.5530,500
Aug 02, 202227.0027.1226.7426.9226.5044,200
Aug 01, 202229.5629.5626.5427.7827.3571,800
Jul 29, 202226.9327.3226.9327.1926.7727,000
Jul 28, 202226.7026.8326.5426.6826.2755,000
Jul 27, 202227.5327.5326.5126.6626.2518,800
Jul 26, 202226.6626.6826.3526.4426.0317,200
Jul 25, 202225.5626.7325.5626.7326.3220,900
Jul 22, 202226.6926.7226.2926.4826.0777,100
Jul 21, 202226.3126.3926.0926.3925.9835,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...