POWER CORP CANADA Historical Stock Prices

PWCDF 
$23.5372
*  
-0.1328
-0.56 %
Get PWCDF Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PWCDF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  23.5372  23.5372  23.5372 100
07/30/2015 23.5372 23.5372 23.5372 23.5372 100
07/29/2015 23.6868 23.6868 23.67 23.67 772
07/28/2015 22.91 22.91 22.91 22.91 00
07/27/2015 23.06 23.06 22.81 22.91 20,043
07/24/2015 24.261 24.261 24.261 24.261 1,500
07/23/2015 24.53 24.53 24.46 24.46 500
07/22/2015 24.69 24.69 24.6238 24.6238 1,985
07/21/2015 24.781 24.781 24.781 24.781 217
07/20/2015 24.91 24.91 24.91 24.91 200
07/17/2015 24.97 25.01 24.97 25.01 1,008
07/16/2015 25.27 25.27 25.1 25.1 1,068
07/15/2015 25.16 25.16 24.96 25 962
07/14/2015 25.13 25.13 25.13 25.13 00
07/13/2015 25.07 25.13 25.05 25.13 1,406
07/10/2015 24.69 24.75 24.62 24.75 1,822
07/09/2015 25.18 25.18 25.18 25.18 00
07/08/2015 25.18 25.18 25.18 25.18 00
07/07/2015 25 25.21 24.75 25.18 2,518
07/06/2015 25.33 25.33 25.33 25.33 1,200
07/02/2015 25.59 25.59 25.59 25.59 182
07/01/2015 25.91 25.91 25.52 25.58 1,957
06/30/2015 25.77 25.77 25.77 25.77 189
06/29/2015 25.821 25.86 25.798 25.798 3,282
06/26/2015 26.88 26.88 26.762 26.762 1,080
06/25/2015 26.79 27.07 26.79 27.07 925
06/24/2015 26.49 26.5101 26.49 26.5101 304
06/23/2015 26.2204 26.2204 26.2123 26.2204 400
06/22/2015 26.0718 26.0718 26.0718 26.0718 232
06/19/2015 26.59 26.59 26.59 26.59 00
06/18/2015 26.5533 26.59 26.5533 26.59 500
06/17/2015 26.49 26.49 26.22 26.22 200
06/16/2015 26.33 26.36 26.33 26.3531 985
06/15/2015 26.49 26.49 26.49 26.49 236
06/12/2015 26.5 26.5 26.48 26.5 850
06/11/2015 27.04 27.04 26.89 26.89 1,118
06/10/2015 26.74 26.74 26.74 26.74 250
06/09/2015 25.9 26.2836 25.9 26.2836 1,390
06/08/2015 25.84 25.84 25.84 25.84 1,591
06/05/2015 25.64 25.94 25.64 25.94 2,132
06/04/2015 26.21 26.21 25.95 25.95 2,671
06/03/2015 26.45 26.46 26.43 26.46 1,166
06/02/2015 25.92 25.92 25.92 25.92 00
06/01/2015 25.92 25.92 25.92 25.92 00
05/29/2015 25.93 25.93 25.91 25.92 1,033
05/28/2015 26.1 26.1 26.1 26.1 00
05/27/2015 26.13 26.13 26.1 26.1 708
05/26/2015 26.0497 26.0497 25.91 26.03 1,499
05/22/2015 26.9 26.9 26.9 26.9 00
05/21/2015 27 27 26.9 26.9 1,111
05/20/2015 26.96 26.96 26.914 26.914 418
05/19/2015 26.78 26.78 26.78 26.78 500
05/18/2015 26.81 26.81 26.81 26.81 00
05/15/2015 26.81 26.81 26.81 26.81 00
05/14/2015 26.81 26.81 26.81 26.81 00
05/13/2015 26.81 26.81 26.81 26.81 171
05/12/2015 27.86 27.86 27.142 27.142 500
05/11/2015 27.77 27.77 27.6622 27.6622 3,872
05/08/2015 27.87 27.87 27.87 27.87 1,090
05/07/2015 27.37 27.37 27.37 27.37 13,728
05/06/2015 27.41 27.41 27.41 27.41 386
05/05/2015 27.81 27.811 27.81 27.811 2,000
05/04/2015 27.9113 27.9113 27.9113 27.9113 390
05/01/2015 27.5099 27.5099 27.5099 27.5099 00
04/30/2015 27.5099 27.5099 27.5099 27.5099 1,211
04/29/2015 27.87 27.93 27.801 27.801 5,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?