OTC Markets OTCPK - Delayed Quote USD

Power Corporation of Canada (PWCDF)

Compare
33.31 -0.02 (-0.06%)
At close: November 22 at 3:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 33.25 33.46 33.22 33.32 33.32 121,600
Nov 21, 2024 33.27 33.54 33.27 33.33 33.33 48,700
Nov 20, 2024 32.98 33.20 32.90 33.20 33.20 108,700
Nov 19, 2024 32.33 33.09 32.30 33.02 33.02 214,600
Nov 18, 2024 32.32 32.63 32.32 32.63 32.63 134,900
Nov 15, 2024 32.11 32.40 31.80 32.40 32.40 34,700
Nov 14, 2024 32.10 32.69 32.10 32.41 32.41 18,500
Nov 13, 2024 32.81 33.10 31.75 32.14 32.14 22,500
Nov 12, 2024 33.50 33.57 33.41 33.57 33.57 5,900
Nov 11, 2024 33.66 33.75 33.41 33.43 33.43 18,100
Nov 8, 2024 30.61 33.59 30.61 33.47 33.47 69,700
Nov 7, 2024 33.63 33.66 33.35 33.53 33.53 63,700
Nov 6, 2024 32.74 33.29 32.74 33.21 33.21 15,700
Nov 5, 2024 32.86 32.86 32.41 32.60 32.60 14,700
Nov 4, 2024 32.08 32.30 32.08 32.30 32.30 12,000
Nov 1, 2024 31.72 31.90 31.67 31.78 31.78 18,700
Oct 31, 2024 30.61 31.83 30.61 31.72 31.72 19,600
Oct 30, 2024 32.16 32.16 31.95 31.96 31.96 14,400
Oct 29, 2024 32.11 32.23 32.06 32.23 32.23 15,000
Oct 28, 2024 32.01 32.25 32.01 32.16 32.16 15,400
Oct 25, 2024 31.93 31.93 31.71 31.77 31.77 8,700
Oct 24, 2024 32.00 32.12 31.75 31.99 31.99 10,000
Oct 23, 2024 31.74 32.07 31.72 32.07 32.07 16,700
Oct 22, 2024 31.94 32.00 31.75 31.97 31.97 12,200
Oct 21, 2024 32.16 32.20 31.91 32.12 32.12 33,900
Oct 18, 2024 31.97 32.10 31.97 31.99 31.99 164,800
Oct 17, 2024 30.55 32.24 30.55 32.02 32.02 14,700
Oct 16, 2024 31.10 32.23 31.10 32.11 32.11 19,500
Oct 15, 2024 32.09 32.16 32.03 32.10 32.10 9,900
Oct 14, 2024 31.27 32.36 31.27 31.90 31.90 15,300
Oct 11, 2024 31.79 32.21 31.79 32.12 32.12 12,000
Oct 10, 2024 32.30 32.30 31.63 31.90 31.90 13,900
Oct 9, 2024 31.82 31.92 31.66 31.75 31.75 19,500
Oct 8, 2024 31.76 31.76 31.33 31.62 31.62 24,500
Oct 7, 2024 31.92 31.94 31.49 31.74 31.74 11,000
Oct 4, 2024 31.96 32.41 31.91 32.25 32.25 11,100
Oct 3, 2024 31.60 31.84 31.53 31.68 31.68 16,200
Oct 2, 2024 31.70 31.87 31.63 31.76 31.76 17,200
Oct 1, 2024 32.54 32.54 31.32 31.51 31.51 12,400
Sep 30, 2024 31.39 31.54 31.34 31.44 31.44 21,900
Sep 27, 2024 0.42 Dividend
Sep 27, 2024 31.75 31.79 31.26 31.35 31.35 37,000
Sep 26, 2024 32.24 32.30 32.14 32.15 31.73 31,600
Sep 25, 2024 31.93 32.02 31.85 31.96 31.54 99,300
Sep 24, 2024 32.00 32.03 31.75 31.91 31.50 16,900
Sep 23, 2024 31.63 31.98 31.63 31.91 31.50 11,300
Sep 20, 2024 31.50 31.88 31.28 31.42 31.01 13,900
Sep 19, 2024 31.47 31.58 31.46 31.58 31.17 94,300
Sep 18, 2024 30.32 31.39 30.32 31.29 30.88 59,600
Sep 17, 2024 31.23 31.35 31.06 31.23 30.82 66,300
Sep 16, 2024 31.01 31.24 30.98 31.17 30.76 29,500
Sep 13, 2024 31.00 31.03 30.81 30.98 30.58 20,800
Sep 12, 2024 30.73 30.95 30.51 30.89 30.49 64,800
Sep 11, 2024 30.70 30.78 30.27 30.71 30.31 69,900
Sep 10, 2024 31.00 31.00 30.15 30.78 30.38 111,100
Sep 9, 2024 28.87 30.89 28.87 30.57 30.17 35,600
Sep 6, 2024 29.00 30.64 29.00 30.37 29.98 18,800
Sep 5, 2024 30.93 30.93 30.23 30.53 30.13 11,600
Sep 4, 2024 30.78 31.09 30.78 31.09 30.69 17,600
Sep 3, 2024 30.46 30.70 30.46 30.70 30.30 11,400
Aug 30, 2024 30.43 30.74 30.41 30.74 30.34 19,700
Aug 29, 2024 30.18 30.42 30.12 30.28 29.89 63,800
Aug 28, 2024 30.12 30.25 29.85 30.08 29.69 10,500
Aug 27, 2024 30.01 30.12 29.41 30.03 29.64 12,700
Aug 26, 2024 29.45 29.63 29.45 29.57 29.19 35,600
Aug 23, 2024 29.31 29.43 29.22 29.29 28.91 12,500
Aug 22, 2024 28.91 29.01 28.79 28.86 28.48 8,300
Aug 21, 2024 28.85 28.99 28.79 28.84 28.47 30,100
Aug 20, 2024 28.65 28.77 28.55 28.77 28.40 21,200
Aug 19, 2024 28.50 28.81 28.45 28.67 28.30 24,500
Aug 16, 2024 28.30 28.41 28.24 28.41 28.04 15,800
Aug 15, 2024 28.04 28.32 28.00 28.16 27.79 15,500
Aug 14, 2024 27.88 27.90 27.74 27.85 27.49 15,400
Aug 13, 2024 27.38 27.62 27.38 27.56 27.20 12,700
Aug 12, 2024 26.93 27.36 26.87 27.21 26.86 18,000
Aug 9, 2024 26.33 26.81 26.33 26.66 26.31 21,100
Aug 8, 2024 26.71 26.77 26.33 26.33 25.99 75,500
Aug 7, 2024 28.90 28.90 26.52 26.54 26.19 32,100
Aug 6, 2024 26.70 27.34 26.70 27.30 26.95 26,300
Aug 5, 2024 28.00 28.23 26.17 26.70 26.35 17,600
Aug 2, 2024 28.14 28.14 27.06 27.27 26.92 23,900
Aug 1, 2024 28.87 28.93 28.25 28.51 28.14 20,100
Jul 31, 2024 28.98 29.07 28.87 28.94 28.56 18,700
Jul 30, 2024 27.86 29.15 27.86 28.95 28.57 14,400
Jul 29, 2024 28.85 28.90 28.70 28.87 28.49 14,500
Jul 26, 2024 29.04 29.04 28.85 28.85 28.47 22,400
Jul 25, 2024 28.28 28.91 28.28 28.75 28.38 18,000
Jul 24, 2024 28.36 28.44 28.25 28.25 27.88 19,900
Jul 23, 2024 28.44 28.47 28.38 28.46 28.09 15,800
Jul 22, 2024 28.43 28.53 28.37 28.37 28.00 31,400
Jul 19, 2024 28.47 28.54 28.43 28.46 28.09 18,400
Jul 18, 2024 28.98 29.02 28.56 28.70 28.33 15,800
Jul 17, 2024 28.75 28.87 28.64 28.76 28.39 16,500
Jul 16, 2024 29.61 29.61 28.60 28.60 28.23 30,500
Jul 15, 2024 29.20 29.26 29.09 29.09 28.71 123,100
Jul 12, 2024 29.17 29.43 29.17 29.20 28.82 78,600
Jul 11, 2024 29.29 29.30 29.18 29.18 28.80 75,700
Jul 10, 2024 28.98 29.11 28.96 29.09 28.71 38,600
Jul 9, 2024 27.00 28.80 27.00 28.72 28.35 97,500
Jul 8, 2024 26.55 28.54 26.55 28.51 28.14 23,900
Jul 5, 2024 28.76 28.76 28.05 28.05 27.69 12,400
Jul 3, 2024 28.44 28.68 28.44 28.55 28.18 29,000
Jul 2, 2024 27.63 28.15 27.54 28.14 27.77 260,900
Jul 1, 2024 28.00 28.89 27.49 28.04 27.68 20,900
Jun 28, 2024 0.41 Dividend
Jun 28, 2024 27.94 27.98 27.70 27.75 27.39 28,900
Jun 27, 2024 27.93 28.32 27.91 28.23 27.46 13,300
Jun 26, 2024 27.52 27.98 27.52 27.98 27.21 51,400
Jun 25, 2024 29.10 29.10 27.86 27.98 27.21 17,800
Jun 24, 2024 27.80 28.09 27.80 28.03 27.26 11,300
Jun 21, 2024 27.22 27.48 27.16 27.46 26.71 25,400
Jun 20, 2024 27.55 27.72 27.34 27.47 26.72 67,900
Jun 18, 2024 27.94 28.04 27.56 27.63 26.87 214,000
Jun 17, 2024 28.43 28.43 27.67 27.86 27.10 275,600
Jun 14, 2024 27.79 27.96 27.65 27.96 27.19 144,900
Jun 13, 2024 28.30 28.30 27.97 28.16 27.39 264,000
Jun 12, 2024 28.78 29.02 28.46 28.49 27.71 82,600
Jun 11, 2024 28.67 28.70 28.29 28.29 27.52 193,300
Jun 10, 2024 28.91 29.41 28.87 29.19 28.39 191,700
Jun 7, 2024 28.80 29.14 28.68 29.10 28.30 150,800
Jun 6, 2024 27.25 28.73 27.25 28.69 27.90 99,500
Jun 5, 2024 29.54 29.54 28.55 28.64 27.86 54,500
Jun 4, 2024 28.82 29.15 28.76 28.91 28.12 31,400
Jun 3, 2024 29.19 29.24 28.82 28.95 28.16 43,700
May 31, 2024 29.28 29.28 28.70 29.01 28.22 248,000
May 30, 2024 28.81 28.92 28.61 28.61 27.83 123,500
May 29, 2024 29.45 29.46 28.54 28.54 27.76 80,400
May 28, 2024 29.74 30.29 29.02 29.14 28.34 122,700
May 24, 2024 29.36 29.56 29.36 29.52 28.71 65,700
May 23, 2024 29.10 29.70 29.09 29.31 28.51 46,100
May 22, 2024 28.09 29.30 28.09 29.07 28.27 71,000
May 21, 2024 28.23 28.83 28.23 28.75 27.96 121,100
May 20, 2024 29.46 29.49 28.64 29.18 28.38 73,100
May 17, 2024 28.81 28.99 28.81 28.88 28.09 59,000
May 16, 2024 27.94 28.79 27.94 28.77 27.98 30,000
May 15, 2024 28.86 28.86 28.54 28.60 27.82 152,100
May 14, 2024 29.10 29.10 28.72 28.81 28.02 70,500
May 13, 2024 29.45 29.45 29.18 29.19 28.39 25,900
May 10, 2024 29.59 29.59 29.10 29.34 28.54 470,000
May 9, 2024 29.15 29.57 29.09 29.55 28.74 748,200
May 8, 2024 29.26 29.26 28.53 28.67 27.89 34,900
May 7, 2024 28.43 28.60 28.31 28.48 27.70 53,100
May 6, 2024 26.81 28.27 26.81 28.23 27.46 25,200
May 3, 2024 27.72 27.78 27.51 27.64 26.88 94,700
May 2, 2024 26.99 27.49 26.99 27.42 26.67 62,500
May 1, 2024 26.71 27.03 26.66 26.96 26.22 63,900
Apr 30, 2024 25.51 26.71 25.51 26.66 25.93 58,800
Apr 29, 2024 26.87 26.89 26.68 26.78 26.05 92,800
Apr 26, 2024 26.71 26.87 26.62 26.62 25.89 111,700
Apr 25, 2024 26.76 26.83 26.68 26.79 26.06 90,500
Apr 24, 2024 27.10 27.10 26.84 27.05 26.31 122,000
Apr 23, 2024 26.95 27.14 26.94 26.99 26.25 82,400
Apr 22, 2024 26.88 27.04 26.84 26.84 26.11 21,300
Apr 19, 2024 26.66 26.80 26.58 26.80 26.07 17,200
Apr 18, 2024 26.31 26.53 26.30 26.47 25.75 25,600
Apr 17, 2024 26.40 26.40 26.00 26.17 25.45 33,600
Apr 16, 2024 25.15 26.26 25.15 26.19 25.47 150,100
Apr 15, 2024 26.27 26.88 26.21 26.34 25.62 263,600
Apr 12, 2024 26.22 26.50 26.22 26.48 25.76 286,800
Apr 11, 2024 26.71 26.71 26.24 26.63 25.90 523,300
Apr 10, 2024 27.11 27.27 26.69 26.72 25.99 11,100
Apr 9, 2024 27.70 27.86 27.43 27.85 27.09 13,300
Apr 8, 2024 27.72 27.74 27.62 27.74 26.98 24,100
Apr 5, 2024 28.00 28.00 27.47 27.74 26.98 13,100
Apr 4, 2024 29.07 29.07 27.58 27.67 26.91 18,300
Apr 3, 2024 27.11 27.95 27.11 27.78 27.02 47,500
Apr 2, 2024 28.41 28.41 27.63 27.65 26.89 25,300
Apr 1, 2024 27.87 27.99 27.76 27.91 27.15 82,400
Mar 28, 2024 28.41 28.41 27.97 28.11 27.34 20,700
Mar 27, 2024 0.41 Dividend
Mar 27, 2024 28.12 28.12 27.61 27.82 27.06 20,200
Mar 26, 2024 28.32 28.32 28.12 28.12 26.95 18,200
Mar 25, 2024 27.90 28.17 27.90 28.06 26.89 53,700
Mar 22, 2024 28.76 28.81 27.86 27.86 26.70 18,600
Mar 21, 2024 29.55 29.64 29.22 29.47 28.24 15,900
Mar 20, 2024 28.86 29.20 28.79 29.12 27.91 18,300
Mar 19, 2024 28.85 28.93 28.69 28.92 27.71 12,300
Mar 18, 2024 28.77 28.77 28.49 28.64 27.45 12,300
Mar 15, 2024 28.50 28.80 28.50 28.52 27.33 18,600
Mar 14, 2024 30.30 30.30 28.42 28.56 27.37 14,600
Mar 13, 2024 28.90 29.02 28.84 28.99 27.78 200,000
Mar 12, 2024 29.04 29.04 28.82 28.90 27.70 15,500
Mar 11, 2024 29.05 29.10 28.96 29.00 27.79 16,600
Mar 8, 2024 29.78 29.78 29.24 29.27 28.05 22,300
Mar 7, 2024 27.73 29.94 27.73 29.92 28.67 15,500
Mar 6, 2024 28.92 29.13 28.90 29.00 27.79 26,400
Mar 5, 2024 28.88 29.06 28.72 28.78 27.58 22,400
Mar 4, 2024 29.87 29.87 28.79 28.92 27.71 19,500
Mar 1, 2024 29.05 29.19 28.84 28.90 27.70 30,700
Feb 29, 2024 28.87 29.08 28.82 28.89 27.69 177,400
Feb 28, 2024 28.85 28.85 28.60 28.64 27.45 12,800
Feb 27, 2024 29.13 29.90 28.65 28.76 27.56 242,500
Feb 26, 2024 29.44 29.44 28.91 28.91 27.70 25,400
Feb 23, 2024 29.54 29.66 29.52 29.54 28.31 23,500
Feb 22, 2024 29.01 29.40 29.01 29.39 28.16 20,400
Feb 21, 2024 28.69 29.01 28.68 29.01 27.80 19,100
Feb 20, 2024 28.44 28.60 28.44 28.55 27.36 19,200
Feb 16, 2024 29.26 29.26 28.38 28.39 27.21 25,300
Feb 15, 2024 28.46 28.53 28.08 28.40 27.22 16,900
Feb 14, 2024 27.18 28.13 27.18 28.00 26.83 20,200
Feb 13, 2024 28.81 28.81 27.46 27.82 26.66 19,900
Feb 12, 2024 28.59 28.88 28.55 28.55 27.36 17,800
Feb 9, 2024 28.62 28.70 28.49 28.54 27.35 18,200
Feb 8, 2024 28.87 28.90 28.64 28.81 27.61 16,500
Feb 7, 2024 30.06 30.06 28.05 29.09 27.88 16,900
Feb 6, 2024 29.30 29.30 28.76 29.07 27.86 22,700
Feb 5, 2024 28.61 28.73 28.59 28.61 27.42 25,300
Feb 2, 2024 29.12 29.13 28.91 29.04 27.83 24,200
Feb 1, 2024 29.75 29.75 28.80 29.23 28.01 27,800
Jan 31, 2024 29.75 29.75 29.23 29.23 28.01 21,400
Jan 30, 2024 29.29 29.62 29.29 29.49 28.26 30,100
Jan 29, 2024 29.38 29.50 29.24 29.42 28.19 22,900
Jan 26, 2024 28.41 29.55 28.41 29.52 28.29 23,900
Jan 25, 2024 29.30 29.38 29.21 29.22 28.00 15,500
Jan 24, 2024 29.32 29.32 29.15 29.17 27.95 19,400
Jan 23, 2024 28.40 29.15 28.40 29.12 27.91 26,300
Jan 22, 2024 29.64 29.64 28.66 29.00 27.79 15,800
Jan 19, 2024 27.08 28.49 27.08 28.47 27.28 14,100
Jan 18, 2024 27.51 28.02 27.51 28.01 26.84 24,500
Jan 17, 2024 27.65 27.68 27.26 27.50 26.35 35,500
Jan 16, 2024 27.64 27.89 27.64 27.89 26.73 37,500
Jan 12, 2024 29.18 29.18 27.98 27.98 26.81 35,300
Jan 11, 2024 28.86 28.86 28.00 28.19 27.01 50,400
Jan 10, 2024 28.68 28.72 28.53 28.72 27.52 21,500
Jan 9, 2024 28.66 28.71 28.45 28.60 27.41 32,400
Jan 8, 2024 28.56 28.76 28.56 28.73 27.53 49,200
Jan 5, 2024 28.43 28.77 28.40 28.50 27.31 23,600
Jan 4, 2024 28.50 28.50 28.33 28.47 27.28 41,600
Jan 3, 2024 28.34 28.34 28.12 28.13 26.96 27,700
Jan 2, 2024 28.39 28.49 28.32 28.49 27.30 31,500
Dec 29, 2023 28.64 28.73 28.61 28.63 27.44 27,200
Dec 28, 2023 0.40 Dividend
Dec 28, 2023 28.92 28.92 28.47 28.54 27.35 26,000
Dec 27, 2023 29.40 29.40 28.64 28.73 27.15 58,500
Dec 26, 2023 25.91 28.97 25.91 28.72 27.14 20,400
Dec 22, 2023 27.30 28.41 27.30 28.31 26.75 47,200
Dec 21, 2023 27.32 28.44 27.32 28.24 26.69 32,300
Dec 20, 2023 28.40 28.55 28.06 28.06 26.52 29,900
Dec 19, 2023 28.26 28.39 28.21 28.21 26.66 21,900
Dec 18, 2023 28.96 28.96 28.05 28.16 26.61 22,300
Dec 15, 2023 28.78 28.78 28.26 28.43 26.87 33,200
Dec 14, 2023 28.97 28.97 28.45 28.64 27.07 39,600
Dec 13, 2023 27.74 28.43 27.74 28.42 26.86 46,100
Dec 12, 2023 27.80 27.97 27.74 27.93 26.39 32,500
Dec 11, 2023 28.18 28.22 27.84 27.84 26.31 62,900
Dec 8, 2023 26.92 28.16 26.92 28.09 26.55 42,400
Dec 7, 2023 28.14 28.22 28.00 28.01 26.47 61,000
Dec 6, 2023 28.00 28.33 27.50 28.09 26.55 31,000
Dec 5, 2023 26.83 28.03 26.83 27.92 26.39 35,800
Dec 4, 2023 26.81 28.18 26.81 27.98 26.44 51,700
Dec 1, 2023 27.75 28.06 27.75 27.97 26.43 83,400
Nov 30, 2023 27.44 27.75 27.38 27.65 26.13 42,000
Nov 29, 2023 27.70 27.79 27.42 27.43 25.92 63,300
Nov 28, 2023 27.37 27.62 27.32 27.56 26.05 137,800
Nov 27, 2023 27.19 27.50 27.19 27.36 25.86 44,200
Nov 24, 2023 28.00 28.00 27.44 27.56 26.05 63,900

Related Tickers