POWER CORP CANADA Historical Stock Prices

PWCDF 
$24.885
*  
0.335
1.36 %
Get PWCDF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PWCDF now


Community Rating:
View:    PWCDF Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  24.966  24.76  24.885 45,236
01/23/2015 24.76 24.966 24.76 24.885 45,236
01/22/2015 24.55 24.55 24.55 24.55 5,608
01/21/2015 24.48 24.48 24.08 24.3286 3,443
01/20/2015 24.25 24.44 24.25 24.38 652
01/16/2015 24.5989 24.64 24.5989 24.64 998
01/15/2015 24.99 24.99 24.99 24.99 286
01/14/2015 25 25 24.99 24.99 1,254
01/13/2015 25.26 25.26 25.26 25.26 00
01/12/2015 25.61 25.61 25.26 25.26 39,962
01/09/2015 25.76 25.7829 25.7302 25.7829 4,133
01/08/2015 26.285 26.2934 26.13 26.13 2,730
01/07/2015 26.22 26.22 25.92 25.92 2,687
01/06/2015 25.74 25.74 25.68 25.68 217
01/05/2015 26.443 26.443 26.443 26.443 191
01/02/2015 27.2543 27.2543 27.2543 27.2543 197
12/31/2014 27.382 27.382 27.32 27.32 4,639
12/30/2014 27.296 27.313 27.288 27.313 8,618
12/29/2014 27.46 27.55 27.46 27.5 28,800
12/26/2014 27.32 27.32 27.32 27.32 00
12/24/2014 27.31 27.46 27.31 27.32 4,641
12/23/2014 27.07 27.2905 27.07 27.2905 2,424
12/22/2014 26.9 26.95 26.9 26.95 2,636
12/19/2014 26.76 26.7628 26.7 26.7628 9,517
12/18/2014 26.22 26.22 26.22 26.22 381
12/17/2014 25.87 25.87 25.87 25.87 195
12/16/2014 25.6 25.6 25.6 25.6 00
12/15/2014 26.22 26.22 25.6 25.6 761
12/12/2014 25.99 26.18 25.79 26.18 2,917
12/11/2014 26.25 26.25 26.25 26.25 00
12/10/2014 27.021 27.021 26.25 26.25 2,910
12/09/2014 27.3507 27.3507 27.3507 27.3507 00
12/08/2014 27.3507 27.3507 27.3507 27.3507 200
12/05/2014 28.33 28.33 28.33 28.33 100
12/04/2014 28.74 28.74 28.2 28.2 365
12/03/2014 28.67 28.71 28.5 28.64 4,110
12/02/2014 28.5603 28.5603 28.5603 28.5603 627
12/01/2014 28.4971 28.4971 28.4971 28.4971 00
11/28/2014 28.4971 28.4971 28.4971 28.4971 00
11/26/2014 28.35 28.4971 28.35 28.4971 1,543
11/25/2014 28.2 28.2 28.2 28.2 53,161
11/24/2014 28.19 28.2013 28.19 28.2013 730
11/21/2014 28.08 28.08 28.07 28.07 2,210
11/20/2014 27.5 27.5 27.5 27.5 00
11/19/2014 27.5 27.5 27.5 27.5 00
11/18/2014 27.49 27.5 27.49 27.5 850
11/17/2014 27.18 27.411 27.18 27.411 1,349
11/14/2014 27.1 27.1 27.084 27.084 357
11/13/2014 26.78 26.78 26.78 26.78 00
11/12/2014 26.78 26.78 26.78 26.78 1,322
11/11/2014 26.78 26.79 26.78 26.79 2,025
11/10/2014 26.32 26.32 26.32 26.32 00
11/07/2014 26.32 26.32 26.32 26.32 340
11/06/2014 25.9623 25.9623 25.9623 25.9623 00
11/05/2014 25.9623 25.9623 25.9623 25.9623 00
11/04/2014 25.9623 25.9623 25.9623 25.9623 00
11/03/2014 26.36 26.36 25.9623 25.9623 3,000
10/31/2014 26.18 26.18 26.18 26.18 00
10/30/2014 26.17 26.18 26.17 26.18 900
10/29/2014 26.36 26.36 26.1 26.1 1,016
10/28/2014 26.1518 26.1518 26.1518 26.1518 4,271
10/27/2014 25.892 25.892 25.892 25.892 14,601
10/24/2014 25.967 25.967 25.967 25.967 35,677
10/23/2014 25.6 25.81 25.6 25.81 37,187
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?