Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Power Corporation of Canada (PWCDF)

37.79
+0.85
+(2.30%)
At close: April 30 at 3:50:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202536.8537.7936.8537.7937.792,186
Apr 29, 202536.6737.0036.5236.8836.8816,200
Apr 28, 202536.6536.9936.6536.7136.71108,900
Apr 25, 202536.8136.8436.4836.6836.68105,900
Apr 24, 202536.5536.8936.5536.8336.8328,400
Apr 23, 202536.8336.8836.4736.5536.5546,600
Apr 22, 202537.8737.8736.2336.4936.49113,200
Apr 21, 202535.9535.9835.5535.9635.9685,100
Apr 17, 202536.1936.3635.9536.0436.0457,800
Apr 16, 202535.7436.2335.6436.2336.23235,800
Apr 15, 202534.9835.4434.9335.4435.4435,800
Apr 14, 202534.4535.1934.4034.8934.89212,900
Apr 11, 202533.3135.3133.3134.3234.32171,000
Apr 10, 202533.6334.7333.6334.7334.73170,900
Apr 9, 202534.0235.0033.1634.6734.6780,500
Apr 8, 202534.7835.1133.9634.1834.18185,900
Apr 7, 202533.4934.8133.4934.3134.3145,500
Apr 4, 202535.2735.8134.8335.6835.6819,300
Apr 3, 202536.3636.7836.3636.5336.5322,300
Apr 2, 202536.1436.3136.0736.2436.2419,500
Apr 1, 202535.2636.1635.2636.1436.1419,500
Mar 31, 202534.9235.6734.9235.4835.4825,600
Mar 28, 202536.3636.3635.2635.6835.6817,100
Mar 27, 202535.5635.7635.4635.7135.7130,500
Mar 26, 202536.0436.1335.2535.4835.4890,900
Mar 25, 202535.7335.9335.6335.8335.8357,000
Mar 24, 202535.1435.3534.9334.9334.9357,100
Mar 21, 202534.5734.9034.3534.7734.7740,100
Mar 20, 202535.9335.9334.0035.1235.12131,600
Mar 19, 202534.2734.7034.2734.4634.4673,000
Mar 18, 202534.5134.6034.0034.2834.2865,300
Mar 17, 202534.5934.7934.3834.7034.7027,800
Mar 14, 202533.6234.2133.6234.0534.0535,900
Mar 13, 202535.0135.0133.2233.4133.4117,300
Mar 12, 202531.7833.7431.7833.4933.4924,000
Mar 11, 202533.6133.6132.8933.4533.45132,600
Mar 10, 202534.0434.4131.7033.9133.91250,400
Mar 7, 202535.2435.3234.8834.9534.9557,700
Mar 6, 202536.7436.7435.1235.4135.41190,100
Mar 5, 202534.5035.3134.2235.1735.17349,300
Mar 4, 202531.8334.7831.8334.6734.6773,700
Mar 3, 202534.0034.4633.7233.8833.8853,000
Feb 28, 202533.6734.0033.6033.9733.97186,400
Feb 27, 202533.7334.0033.6033.6933.6925,100
Feb 26, 202533.4033.7833.4033.7533.7521,500
Feb 25, 202534.0434.0433.3233.4933.49149,500
Feb 24, 202531.7133.9431.7133.7633.7634,900
Feb 21, 202533.9533.9633.3633.6333.6329,200
Feb 20, 202533.8134.1633.8133.9233.9223,200
Feb 19, 202533.8034.0833.4833.7533.7586,100
Feb 18, 202533.6934.1933.6934.0534.05215,000
Feb 14, 202534.5234.5233.3333.6233.62117,800
Feb 13, 202533.1333.4032.8933.4033.4076,700
Feb 12, 202532.3933.0032.2432.9532.9525,500
Feb 11, 202531.7232.7831.7232.5632.5646,800
Feb 10, 202534.0534.0532.8232.8232.82333,500
Feb 7, 202532.5533.4532.5533.4533.45213,500
Feb 6, 202531.8132.6131.8132.6132.61217,600
Feb 5, 202529.6631.2529.6631.1731.1728,500
Feb 4, 202530.2930.7130.2930.5930.5930,100
Feb 3, 202529.2429.8929.2429.7629.7654,200
Jan 31, 202530.1430.7230.1430.2930.2984,800
Jan 30, 202530.6430.6830.3430.3430.3419,700
Jan 29, 202530.3430.4930.2930.4230.4222,600
Jan 28, 202530.2630.3330.0730.3330.3352,200
Jan 27, 202530.3030.3030.0830.2730.2719,200
Jan 24, 202529.8930.2429.8930.1830.1834,600
Jan 23, 202529.6030.0429.6029.8029.8021,600
Jan 22, 202530.2630.2629.8829.9929.9923,500
Jan 21, 202530.1230.2330.0530.2230.2225,000
Jan 17, 202530.1130.2529.5829.5829.5818,100
Jan 16, 202529.6530.0629.6529.9529.9547,200
Jan 15, 202529.6229.7829.4229.6929.6932,000
Jan 14, 202529.3229.3629.1429.2329.2321,500
Jan 13, 202529.4929.5129.2929.3729.3733,400
Jan 10, 202529.5129.7429.5129.6929.6941,700
Jan 8, 202529.3230.2329.3230.1530.1516,100
Jan 7, 202530.7130.8230.4530.5130.5127,900
Jan 6, 202530.7530.8430.4530.7230.7220,900
Jan 3, 202530.3731.5530.3730.3930.3951,700
Jan 2, 202531.0131.0130.4630.5830.5825,900
Dec 31, 202431.1031.2531.1031.2031.2053,000
Dec 30, 202429.9131.6729.9131.5331.5331,200
Dec 27, 202431.7031.7131.4931.6631.6618,400
Dec 26, 202431.6331.8731.3431.8331.8316,400
Dec 24, 202431.5831.8031.5631.6431.6415,400
Dec 23, 202431.2731.6831.2731.6631.6633,200
Dec 20, 202431.1931.8031.1531.4331.43112,100
Dec 19, 202431.6831.6831.1531.4331.4373,300
Dec 18, 202433.6833.6831.3231.3431.3452,300
Dec 17, 202432.1232.1231.9032.1132.1113,700
Dec 16, 202432.5232.5432.1432.3532.35263,300
Dec 13, 202431.7132.7031.7132.5732.57330,000
Dec 12, 202432.4932.7132.4832.6832.6879,800
Dec 11, 202432.7632.8932.7432.8632.8621,200
Dec 10, 202432.9832.9832.7132.8232.8253,500
Dec 9, 202433.4533.4533.0933.2133.21404,800
Dec 6, 202433.9733.9833.3233.5033.5028,600
Dec 5, 202433.8834.0833.8834.0734.0736,500
Dec 4, 202432.9833.6632.9833.6433.6445,300
Dec 3, 202434.8134.8133.2033.2433.2443,600
Dec 2, 202433.5833.7233.4733.6433.643,857,000
Nov 29, 202435.0335.0333.3533.6233.6284,500
Nov 27, 202433.5233.7933.4933.5633.5633,600
Nov 26, 202433.0033.3933.0033.3933.3937,900
Nov 25, 202432.6933.5132.6933.1033.10518,400
Nov 22, 202433.2533.4633.2233.3233.32121,600
Nov 21, 202433.2733.5433.2733.3333.3348,700
Nov 20, 202432.9833.2032.9033.2033.20108,700
Nov 19, 202432.3333.0932.3033.0233.02214,600
Nov 18, 202432.3232.6332.3232.6332.63134,900
Nov 15, 202432.1132.4031.8032.4032.4034,700
Nov 14, 202432.1032.6932.1032.4132.4118,500
Nov 13, 202432.8133.1031.7532.1432.1422,500
Nov 12, 202433.5033.5733.4133.5733.575,900
Nov 11, 202433.6633.7533.4133.4333.4318,100
Nov 8, 202430.6133.5930.6133.4733.4769,700
Nov 7, 202433.6333.6633.3533.5333.5363,700
Nov 6, 202432.7433.2932.7433.2133.2115,700
Nov 5, 202432.8632.8632.4132.6032.6014,700
Nov 4, 202432.0832.3032.0832.3032.3012,000
Nov 1, 202431.7231.9031.6731.7831.7818,700
Oct 31, 202430.6131.8330.6131.7231.7219,600
Oct 30, 202432.1632.1631.9531.9631.9614,400
Oct 29, 202432.1132.2332.0632.2332.2315,000
Oct 28, 202432.0132.2532.0132.1632.1615,400
Oct 25, 202431.9331.9331.7131.7731.778,700
Oct 24, 202432.0032.1231.7531.9931.9910,000
Oct 23, 202431.7432.0731.7232.0732.0716,700
Oct 22, 202431.9432.0031.7531.9731.9712,200
Oct 21, 202432.1632.2031.9132.1232.1233,900
Oct 18, 202431.9732.1031.9731.9931.99164,800
Oct 17, 202430.5532.2430.5532.0232.0214,700
Oct 16, 202431.1032.2331.1032.1132.1119,500
Oct 15, 202432.0932.1632.0332.1032.109,900
Oct 14, 202431.2732.3631.2731.9031.9015,300
Oct 11, 202431.7932.2131.7932.1232.1212,000
Oct 10, 202432.3032.3031.6331.9031.9013,900
Oct 9, 202431.8231.9231.6631.7531.7519,500
Oct 8, 202431.7631.7631.3331.6231.6224,500
Oct 7, 202431.9231.9431.4931.7431.7411,000
Oct 4, 202431.9632.4131.9132.2532.2511,100
Oct 3, 202431.6031.8431.5331.6831.6816,200
Oct 2, 202431.7031.8731.6331.7631.7617,200
Oct 1, 202432.5432.5431.3231.5131.5112,400
Sep 30, 202431.3931.5431.3431.4431.4421,900
Sep 27, 2024 0.418 Dividend
Sep 27, 202431.7531.7931.2631.3531.3537,000
Sep 26, 202432.2432.3032.1432.1531.7331,600
Sep 25, 202431.9332.0231.8531.9631.5499,300
Sep 24, 202432.0032.0331.7531.9131.5016,900
Sep 23, 202431.6331.9831.6331.9131.5011,300
Sep 20, 202431.5031.8831.2831.4231.0113,900
Sep 19, 202431.4731.5831.4631.5831.1794,300
Sep 18, 202430.3231.3930.3231.2930.8859,600
Sep 17, 202431.2331.3531.0631.2330.8266,300
Sep 16, 202431.0131.2430.9831.1730.7629,500
Sep 13, 202431.0031.0330.8130.9830.5820,800
Sep 12, 202430.7330.9530.5130.8930.4964,800
Sep 11, 202430.7030.7830.2730.7130.3169,900
Sep 10, 202431.0031.0030.1530.7830.38111,100
Sep 9, 202428.8730.8928.8730.5730.1735,600
Sep 6, 202429.0030.6429.0030.3729.9818,800
Sep 5, 202430.9330.9330.2330.5330.1311,600
Sep 4, 202430.7831.0930.7831.0930.6917,600
Sep 3, 202430.4630.7030.4630.7030.3011,400
Aug 30, 202430.4330.7430.4130.7430.3419,700
Aug 29, 202430.1830.4230.1230.2829.8963,800
Aug 28, 202430.1230.2529.8530.0829.6910,500
Aug 27, 202430.0130.1229.4130.0329.6412,700
Aug 26, 202429.4529.6329.4529.5729.1935,600
Aug 23, 202429.3129.4329.2229.2928.9112,500
Aug 22, 202428.9129.0128.7928.8628.488,300
Aug 21, 202428.8528.9928.7928.8428.4730,100
Aug 20, 202428.6528.7728.5528.7728.4021,200
Aug 19, 202428.5028.8128.4528.6728.3024,500
Aug 16, 202428.3028.4128.2428.4128.0415,800
Aug 15, 202428.0428.3228.0028.1627.7915,500
Aug 14, 202427.8827.9027.7427.8527.4915,400
Aug 13, 202427.3827.6227.3827.5627.2012,700
Aug 12, 202426.9327.3626.8727.2126.8618,000
Aug 9, 202426.3326.8126.3326.6626.3121,100
Aug 8, 202426.7126.7726.3326.3325.9975,500
Aug 7, 202428.9028.9026.5226.5426.1932,100
Aug 6, 202426.7027.3426.7027.3026.9526,300
Aug 5, 202428.0028.2326.1726.7026.3517,600
Aug 2, 202428.1428.1427.0627.2726.9223,900
Aug 1, 202428.8728.9328.2528.5128.1420,100
Jul 31, 202428.9829.0728.8728.9428.5618,700
Jul 30, 202427.8629.1527.8628.9528.5714,400
Jul 29, 202428.8528.9028.7028.8728.4914,500
Jul 26, 202429.0429.0428.8528.8528.4722,400
Jul 25, 202428.2828.9128.2828.7528.3818,000
Jul 24, 202428.3628.4428.2528.2527.8819,900
Jul 23, 202428.4428.4728.3828.4628.0915,800
Jul 22, 202428.4328.5328.3728.3728.0031,400
Jul 19, 202428.4728.5428.4328.4628.0918,400
Jul 18, 202428.9829.0228.5628.7028.3315,800
Jul 17, 202428.7528.8728.6428.7628.3916,500
Jul 16, 202429.6129.6128.6028.6028.2330,500
Jul 15, 202429.2029.2629.0929.0928.71123,100
Jul 12, 202429.1729.4329.1729.2028.8278,600
Jul 11, 202429.2929.3029.1829.1828.8075,700
Jul 10, 202428.9829.1128.9629.0928.7138,600
Jul 9, 202427.0028.8027.0028.7228.3597,500
Jul 8, 202426.5528.5426.5528.5128.1423,900
Jul 5, 202428.7628.7628.0528.0527.6912,400
Jul 3, 202428.4428.6828.4428.5528.1829,000
Jul 2, 202427.6328.1527.5428.1427.77260,900
Jul 1, 202428.0028.8927.4928.0427.6820,900
Jun 28, 2024 0.411 Dividend
Jun 28, 202427.9427.9827.7027.7527.3928,900
Jun 27, 202427.9328.3227.9128.2327.4613,300
Jun 26, 202427.5227.9827.5227.9827.2151,400
Jun 25, 202429.1029.1027.8627.9827.2117,800
Jun 24, 202427.8028.0927.8028.0327.2611,300
Jun 21, 202427.2227.4827.1627.4626.7125,400
Jun 20, 202427.5527.7227.3427.4726.7267,900
Jun 18, 202427.9428.0427.5627.6326.87214,000
Jun 17, 202428.4328.4327.6727.8627.10275,600
Jun 14, 202427.7927.9627.6527.9627.19144,900
Jun 13, 202428.3028.3027.9728.1627.39264,000
Jun 12, 202428.7829.0228.4628.4927.7182,600
Jun 11, 202428.6728.7028.2928.2927.52193,300
Jun 10, 202428.9129.4128.8729.1928.39191,700
Jun 7, 202428.8029.1428.6829.1028.30150,800
Jun 6, 202427.2528.7327.2528.6927.9099,500
Jun 5, 202429.5429.5428.5528.6427.8654,500
Jun 4, 202428.8229.1528.7628.9128.1231,400
Jun 3, 202429.1929.2428.8228.9528.1643,700
May 31, 202429.2829.2828.7029.0128.22248,000
May 30, 202428.8128.9228.6128.6127.83123,500
May 29, 202429.4529.4628.5428.5427.7680,400
May 28, 202429.7430.2929.0229.1428.34122,700
May 24, 202429.3629.5629.3629.5228.7165,700
May 23, 202429.1029.7029.0929.3128.5146,100
May 22, 202428.0929.3028.0929.0728.2771,000
May 21, 202428.2328.8328.2328.7527.96121,100
May 20, 202429.4629.4928.6429.1828.3873,100
May 17, 202428.8128.9928.8128.8828.0959,000
May 16, 202427.9428.7927.9428.7727.9830,000
May 15, 202428.8628.8628.5428.6027.82152,100
May 14, 202429.1029.1028.7228.8128.0270,500
May 13, 202429.4529.4529.1829.1928.3925,900
May 10, 202429.5929.5929.1029.3428.54470,000
May 9, 202429.1529.5729.0929.5528.74748,200
May 8, 202429.2629.2628.5328.6727.8934,900
May 7, 202428.4328.6028.3128.4827.7053,100
May 6, 202426.8128.2726.8128.2327.4625,200
May 3, 202427.7227.7827.5127.6426.8894,700
May 2, 202426.9927.4926.9927.4226.6762,500
May 1, 202426.7127.0326.6626.9626.2263,900

Related Tickers

GWLIF Great-West Lifeco Inc.
38.83
+1.36%
 
ELF.TO E-L Financial Corporation Limited
1,352.20
+0.16%
 
MFC Manulife Financial Corporation
30.62
-0.29%
 
GWO.TO Great-West Lifeco Inc.
53.61
+1.15%
 
MFC.TO Manulife Financial Corporation
42.25
-0.49%
 
AFL Aflac Incorporated
108.68
+0.07%
 
MET MetLife, Inc.
75.37
-1.37%
 
PRU Prudential Financial, Inc.
102.71
-1.27%