Power Corp of Canada Historical Stock Prices

PWCDF 
$28.52
*  
0.05
0.18%
Get PWCDF Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  28.5239  28.52  28.52 5,418
07/10/2014 28.5212 28.5239 28.52 28.52 5,418
07/09/2014 28.52 28.57 28.47 28.47 5,750
07/08/2014 28.22 28.22 28.19 28.19 466
07/07/2014 28.2299 28.2299 28.2299 28.2299 101
07/03/2014 28.351 28.44 28.346 28.44 14,142
07/02/2014 28.03 28.146 28.03 28.074 5,637
07/01/2014 28.52 28.52 28.38 28.38 807
06/30/2014 27.9 27.91 27.9 27.9 43,479
06/27/2014 27.44 27.44 27.44 27.44 00
06/26/2014 27.3 27.44 27.3 27.44 5,674
06/25/2014 27.35 27.35 27.2894 27.2894 1,260
06/24/2014 27.35 27.35 27.35 27.35 328
06/23/2014 27.36 27.36 27.36 27.36 00
06/20/2014 27.36 27.36 27.36 27.36 00
06/19/2014 27.38 27.38 27.36 27.36 537
06/18/2014 27.19 27.19 27.19 27.19 299
06/17/2014 27.14 27.14 27.14 27.14 137
06/16/2014 26.91 26.91 26.91 26.91 00
06/13/2014 26.91 26.91 26.91 26.91 00
06/12/2014 26.91 26.91 26.91 26.91 300
06/11/2014 27.2 27.2 27.2 27.2 16,855
06/10/2014 27.23 27.23 27.11 27.2144 2,780
06/09/2014 27.21 27.21 27.21 27.21 3,200
06/06/2014 27.0988 27.0988 27.0988 27.0988 250
06/05/2014 27.168 27.168 27.168 27.168 221
06/04/2014 27.07 27.07 27.07 27.07 1,171
06/03/2014 27.05 27.05 27.05 27.05 00
06/02/2014 27.05 27.05 27.05 27.05 00
05/30/2014 27.05 27.05 27.05 27.05 49,318
05/29/2014 27.22 27.22 27.22 27.22 00
05/28/2014 27.22 27.22 27.22 27.22 00
05/27/2014 27.43 27.43 27.22 27.22 2,015
05/23/2014 27.5 27.5 27.5 27.5 711
05/22/2014 27.5731 27.6167 27.5731 27.6167 264
05/21/2014 27.4271 27.4271 27.4271 27.4271 221
05/20/2014 27.35 27.35 27.32 27.32 2,159
05/19/2014 27.7754 27.7754 27.7754 27.7754 162
05/16/2014 28.0455 28.0455 28.0455 28.0455 00
05/15/2014 28.46 28.5 28.0455 28.0455 600
05/14/2014 28.08 28.39 28.08 28.37 11,075
05/13/2014 27.97 27.97 27.97 27.97 00
05/12/2014 27.95 27.97 27.95 27.97 1,770
05/09/2014 27.87 27.87 27.87 27.87 142
05/08/2014 28.22 28.4164 28.22 28.41 3,371
05/07/2014 28.1037 28.1261 28.1037 28.1261 1,212
05/06/2014 28.04 28.04 28.04 28.04 100
05/05/2014 28.17 28.186 28.1299 28.186 1,600
05/02/2014 28.02 28.02 28.01 28.01 2,880
05/01/2014 28.0177 28.05 28.0177 28.05 4,652
04/30/2014 28.04 28.04 28.04 28.04 2,127
04/29/2014 27.45 27.45 27.45 27.45 00
04/28/2014 27.45 27.45 27.45 27.45 00
04/25/2014 27.5 27.5 27.45 27.45 10,648
04/24/2014 27.4768 27.4768 27.4768 27.4768 00
04/23/2014 27.46 27.4768 27.46 27.4768 444
04/22/2014 27.42 27.42 27.42 27.42 2,266
04/21/2014 27.4083 27.4083 27.4083 27.4083 00
04/17/2014 27.4083 27.4083 27.4083 27.4083 00
04/16/2014 27.4083 27.4083 27.4083 27.4083 108
04/15/2014 27.38 27.38 27.38 27.38 00
04/14/2014 27.3832 27.3832 27.38 27.38 442
04/11/2014 27.71 27.71 27.71 27.71 00
04/10/2014 27.71 27.71 27.71 27.71 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?