Power Corp. of Canada Historical Stock Prices

PWCDF 
21.670000
*  
unch
unch
Get PWCDF Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading PWCDF now


Community Rating:
View:    PWCDF After Hours
 
 
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 26-APR-2016 TO 26-JUL-2016

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 N/A N/A 21.39 0
07/26/2016 21.39 21.39 21.39 21.39 500
07/25/2016 21.67 21.67 21.67 21.67 00
07/22/2016 21.67 21.67 21.67 21.67 00
07/21/2016 21.5877 21.67 21.5877 21.67 1,199
07/20/2016 21.61 21.61 21.61 21.61 00
07/19/2016 21.75 21.7592 21.61 21.61 3,122
07/18/2016 21.71 21.71 21.71 21.71 298
07/15/2016 21.84 21.84 21.84 21.84 00
07/14/2016 21.84 21.84 21.84 21.84 630
07/13/2016 21.51 21.51 21.51 21.51 1,450
07/12/2016 21.23 21.5526 21.23 21.5526 510
07/11/2016 21.11 21.11 21.04 21.04 460
07/08/2016 21.05 21.05 21.05 21.05 100
07/07/2016 21.0131 21.0131 20.9148 20.9148 200
07/06/2016 20.79 20.79 20.79 20.79 200
07/05/2016 21.33 21.33 21.329 21.329 3,180
07/01/2016 22.16 22.16 21.8364 21.8364 810
06/30/2016 22.16 22.16 21.8364 21.8364 277
06/29/2016 21.01 21.01 21 21 291
06/28/2016 20.669 20.669 20.669 20.669 500
06/27/2016 21.0309 21.0309 20.6006 20.6006 4,604
06/24/2016 21.7373 21.8732 21.3114 21.3114 1,500
06/23/2016 22.8014 22.83 22.77 22.83 6,633
06/22/2016 22.6202 22.6202 22.6202 22.6202 8,063
06/21/2016 22.43 22.43 22.43 22.43 00
06/20/2016 22.3951 22.4635 22.3793 22.43 1,756
06/17/2016 22.06 22.06 22.06 22.06 1,029
06/16/2016 21.78 21.8 21.78 21.8 2,300
06/15/2016 22.1537 22.1537 22.07 22.07 1,330
06/14/2016 22.4931 22.4931 22.4931 22.4931 00
06/13/2016 22.4931 22.4931 22.4931 22.4931 00
06/10/2016 22.508 22.508 22.4931 22.4931 640
06/09/2016 22.9267 22.9267 22.9267 22.9267 00
06/08/2016 22.99 22.99 22.9267 22.9267 15,911
06/07/2016 22.76 22.76 22.76 22.76 00
06/06/2016 22.76 22.76 22.76 22.76 158
06/03/2016 22.5 22.5 22.5 22.5 100
06/02/2016 22.51 22.51 22.51 22.51 500
06/01/2016 22.5123 22.5123 22.5123 22.5123 124
05/31/2016 22.87 22.87 22.87 22.87 00
05/27/2016 22.87 22.87 22.87 22.87 600
05/26/2016 22.15 22.15 22.15 22.15 00
05/25/2016 22.15 22.15 22.15 22.15 00
05/24/2016 22.15 22.15 22.15 22.15 00
05/23/2016 22.15 22.15 22.15 22.15 100
05/20/2016 22.03 22.03 22.03 22.03 00
05/19/2016 22.03 22.03 22.03 22.03 424
05/18/2016 22.319 22.36 22.251 22.2686 3,266
05/17/2016 22.269 22.269 22.269 22.269 00
05/16/2016 22.2751 22.2751 22.269 22.269 58,179
05/13/2016 22.37 22.37 22.37 22.37 166
05/12/2016 22.6987 22.6987 22.6987 22.6987 850
05/11/2016 22.5537 22.5537 22.5537 22.5537 447
05/10/2016 22.425 22.425 22.425 22.425 158
05/09/2016 22.115 22.23 22.115 22.23 8,809
05/06/2016 22.2585 22.2585 22.2585 22.2585 20,925
05/05/2016 22.74 22.74 22.74 22.74 1,533
05/04/2016 22.9412 22.9412 22.9341 22.9341 275
05/03/2016 24.374 24.374 24.374 24.374 00
05/02/2016 24.374 24.374 24.374 24.374 00
04/29/2016 24.3544 24.374 24.3544 24.374 3,801
04/28/2016 24.52 24.52 24.52 24.52 00
04/27/2016 24.546 24.546 24.52 24.52 3,100
04/26/2016 24.471 24.471 24.471 24.471 285
*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?