U.S. markets closed

Power Corporation of Canada (PWCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.90-0.66 (-1.91%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202134.0934.0933.7533.9033.907,300
Sep 16, 202134.3734.5634.1534.5634.567,800
Sep 15, 202134.6534.8334.5234.5234.5219,000
Sep 14, 202134.5834.8334.4334.5634.567,700
Sep 13, 202134.4134.7134.3034.4734.4712,200
Sep 10, 202134.4934.5234.3034.3034.306,700
Sep 09, 202133.9134.5033.9134.3334.3310,000
Sep 08, 202133.9335.6433.7733.9233.92132,100
Sep 07, 202134.3434.3534.0034.0034.009,400
Sep 03, 202132.6634.5332.6634.3934.396,000
Sep 02, 202134.1534.4133.9534.3834.388,200
Sep 01, 202134.3934.5434.2334.3334.3312,500
Aug 31, 202134.6535.1934.4234.5234.5247,400
Aug 30, 202134.2334.6134.2134.6134.6110,500
Aug 27, 202134.1134.1934.0834.0834.0810,200
Aug 26, 202134.0334.1333.8733.9133.9115,600
Aug 25, 202134.1634.3234.1334.2234.228,000
Aug 24, 202133.7434.2333.7434.1934.1916,500
Aug 23, 202133.7334.0733.7333.9733.9711,100
Aug 20, 202132.8633.2132.8533.2133.2115,700
Aug 19, 202132.8533.0832.7133.0433.0428,300
Aug 18, 202133.5333.6033.4133.4633.4621,100
Aug 17, 202133.5833.6833.3033.3033.308,900
Aug 16, 202131.9233.8231.9233.8233.8216,400
Aug 13, 202133.7533.9333.6633.9133.9110,600
Aug 12, 202133.6033.8133.5333.8133.816,400
Aug 11, 202133.4133.7033.3033.5833.588,500
Aug 10, 202131.6833.5231.6833.3533.3513,500
Aug 09, 202133.1033.5533.1033.4533.4516,600
Aug 06, 202132.8033.2532.7533.0733.079,600
Aug 05, 202132.3332.6932.3332.6432.6411,200
Aug 04, 202132.0132.2632.0132.1232.126,300
Aug 03, 202131.8432.1831.6532.1032.1016,600
Aug 02, 202130.0332.3930.0331.8731.877,200
Jul 30, 202131.7631.8931.7631.8631.8615,100
Jul 29, 202131.7031.8231.6731.6731.676,600
Jul 28, 202131.1331.3731.0031.3031.3012,300
Jul 27, 202131.2431.3431.1231.2031.206,800
Jul 26, 202131.3431.4531.3031.4331.438,800
Jul 23, 202131.2731.3931.2631.2831.2810,100
Jul 22, 202131.2331.2331.0231.1331.1342,900
Jul 21, 202131.3031.4631.2131.2131.2117,000
Jul 20, 202128.5130.6228.5130.5130.5116,100
Jul 19, 202129.8930.1829.7530.1830.1820,800
Jul 16, 202131.0831.1230.8230.9030.9017,200
Jul 15, 202132.0032.0030.9331.0331.0315,500
Jul 14, 202131.4931.4931.1931.3431.349,200
Jul 13, 202131.2531.3531.2031.3331.3316,100
Jul 12, 202131.1631.4831.1631.3531.3511,500
Jul 09, 202131.1031.3531.1031.3031.3010,200
Jul 08, 202129.3530.9229.3530.8030.8011,700
Jul 07, 202131.3131.3631.1631.3631.3612,500
Jul 06, 202131.5531.5531.1031.3731.3722,300
Jul 02, 202130.0931.7130.0931.6731.6711,500
Jul 01, 202134.2434.2429.1134.0034.004,300
Jun 30, 202132.4532.4531.4331.5431.54111,900
Jun 29, 202131.9832.0531.4531.5531.5517,800
Jun 29, 20210.363 Dividend
Jun 28, 202132.6732.6732.2432.2731.9112,500
Jun 25, 202132.6132.8432.6132.7832.417,000
Jun 24, 202131.0032.7431.0032.6932.327,400
Jun 23, 202132.5632.6032.3032.6032.2349,800
Jun 22, 202132.1932.6732.1932.6732.3033,100
Jun 21, 202132.0532.2830.4532.2131.8517,300
Jun 18, 202131.8532.2031.8332.0931.7325,300
Jun 17, 202132.3132.4232.2132.3131.956,800
Jun 16, 202132.5832.6832.3632.5332.1617,100
Jun 15, 202132.4932.5632.4032.4832.1180,300
Jun 14, 202132.8732.9532.4332.5432.1743,300
Jun 11, 202134.3934.3932.7032.8432.4739,800
Jun 10, 202132.7532.7532.4832.7132.34224,200
Jun 09, 202132.9732.9732.7232.7632.399,300
Jun 08, 202131.3333.1631.3332.9932.6218,300
Jun 07, 202133.0433.1432.8232.9132.5426,100
Jun 04, 202133.0333.1332.8033.1332.7615,700
Jun 03, 202132.6133.1232.6132.8032.43140,400
Jun 02, 202132.8832.9832.7432.8232.45349,200
Jun 01, 202133.1233.3132.9532.9832.6120,000
May 28, 202132.5932.8032.5932.6632.299,300
May 27, 202132.2432.6532.1332.5132.14826,000
May 26, 202131.7932.1331.6431.8631.5063,000
May 25, 202132.2432.5332.2232.2831.92139,900
May 24, 202132.0734.4132.0733.1632.7919,300
May 21, 202131.5433.4631.5432.1331.77154,300
May 20, 202131.8832.0231.6231.9931.63174,900
May 19, 202131.1631.9131.1331.8731.51177,400
May 18, 202131.6831.7331.6031.6831.3214,300
May 17, 202130.7731.3830.7731.3831.0319,200
May 14, 202130.6930.9730.6130.9730.6240,200
May 13, 202130.4630.5630.2330.3730.0311,300
May 12, 202132.9132.9130.3830.3830.047,700
May 11, 202130.3730.8330.2530.8330.487,000
May 10, 202130.4830.7030.4830.4930.158,200
May 07, 202129.8830.2429.8830.2229.8811,500
May 06, 202129.5129.9729.4029.9729.6313,400
May 05, 202129.6929.7429.4529.4529.128,400
May 04, 202129.5129.5829.1529.5829.2510,400
May 03, 202129.5229.7829.5229.6629.3313,400
Apr 30, 202129.0229.2529.0029.1428.8185,600
Apr 29, 202129.3329.3329.0729.1528.8211,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...