POWER CORP CANADA Historical Stock Prices

PWCDF 
$26.1
*  
0.07
0.27 %
Get PWCDF Alerts
*Delayed - data as of May 27, 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 27-FEB-2015 TO 27-MAY-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  26.13  26.10  26.10 708
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
04/28/2015 27.9826 27.9826 27.8908 27.8908 900
04/27/2015 27.573 27.573 27.573 27.573 00
04/24/2015 27.573 27.573 27.57 27.573 1,164
04/23/2015 27.46 27.6481 27.46 27.6481 359
04/22/2015 27.09 27.09 27.09 27.09 550
04/21/2015 27.43 27.43 27.0874 27.0874 580
04/20/2015 27.7002 27.7002 27.7 27.7 751
04/17/2015 27.37 27.37 27.3647 27.37 900
04/16/2015 27.58 27.58 27.58 27.58 550
04/15/2015 27 27.6 27 27.6 916
04/14/2015 27.031 27.031 27.031 27.031 283
04/13/2015 27.04 27.2 27.04 27.2 4,472
04/10/2015 27.23 27.23 27.23 27.23 11,878
04/09/2015 27.16 27.28 27.16 27.28 733
04/08/2015 26.7 26.7 26.7 26.7 00
04/07/2015 26.7 26.7 26.7 26.7 98,433
04/06/2015 26.6921 26.6921 26.6921 26.6921 00
04/02/2015 26.51 26.6921 26.51 26.6921 1,369
04/01/2015 26.36 26.36 26.36 26.36 793
03/31/2015 25.92 26.265 25.92 26.265 9,716
03/30/2015 26.4829 26.493 26.4829 26.493 12,563
03/27/2015 26.83 26.83 26.486 26.486 13,370
03/26/2015 28.95 28.95 26.81 26.999 2,810
03/25/2015 27.57 27.57 27.57 27.57 00
03/24/2015 27.41 27.62 27.41 27.57 4,318
03/23/2015 27.37 27.37 27.2 27.26 5,600
03/20/2015 27.23 27.23 27.15 27.17 2,454
03/19/2015 26.2 26.2 25.929 25.929 1,581
03/18/2015 25.89 26.2781 25.89 26.2781 1,515
03/17/2015 25.675 25.675 25.675 25.675 902
03/16/2015 26.06 26.2 26.06 26.2 395
03/13/2015 25.48 25.5 25.47 25.5 96,804
03/12/2015 25.74 25.9635 25.74 25.9635 300
03/11/2015 25.2399 25.63 25.2399 25.42 821
03/10/2015 25.4 25.4 25.4 25.4 469
03/09/2015 25.95 25.95 25.95 25.95 00
03/06/2015 25.95 25.95 25.95 25.95 263
03/05/2015 26.77 26.89 26.77 26.89 413
03/04/2015 26.8 26.89 26.71 26.841 3,046
03/03/2015 27.0392 27.0392 27.0392 27.0392 00
03/02/2015 26.96 27.0392 26.96 27.0392 423
02/27/2015 26.669 26.669 26.669 26.669 00
*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?