Power Corporation of Canada (PWCDF)
OTCMKTS
· Delayed Price · Currency is USD
50.93
+0.63 (1.25%)
At close: Dec 5, 2025
PWCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.61 | 50.93 | 50.28 | 50.93 | 50.93 | 1.25% | 21,002 |
| Dec 4, 2025 | 50.40 | 50.91 | 50.26 | 50.30 | 50.30 | -0.09% | 19,275 |
| Dec 3, 2025 | 50.23 | 50.45 | 50.16 | 50.35 | 50.35 | -0.34% | 12,734 |
| Dec 2, 2025 | 50.58 | 50.59 | 50.01 | 50.52 | 50.52 | -0.65% | 16,613 |
| Dec 1, 2025 | 50.99 | 51.01 | 50.45 | 50.85 | 50.85 | 0.15% | 47,968 |
| Nov 28, 2025 | 51.41 | 51.46 | 50.75 | 50.78 | 50.78 | -1.21% | 81,646 |
| Nov 26, 2025 | 50.84 | 51.60 | 50.76 | 51.40 | 51.40 | 0.65% | 50,625 |
| Nov 25, 2025 | 50.51 | 51.37 | 50.46 | 51.07 | 51.07 | 1.85% | 59,953 |
| Nov 24, 2025 | 50.07 | 50.24 | 49.85 | 50.14 | 50.14 | 0.58% | 929,362 |
| Nov 21, 2025 | 47.78 | 49.90 | 47.78 | 49.85 | 49.85 | 2.26% | 746,394 |
| Nov 20, 2025 | 48.58 | 49.00 | 48.58 | 48.75 | 48.75 | 0.52% | 278,850 |
| Nov 19, 2025 | 46.26 | 49.33 | 46.26 | 48.50 | 48.50 | -0.88% | 171,079 |
| Nov 18, 2025 | 50.10 | 50.10 | 48.93 | 48.93 | 48.93 | -1.13% | 334,925 |
| Nov 17, 2025 | 47.03 | 49.60 | 47.03 | 49.49 | 49.49 | -0.54% | 1,473,953 |
| Nov 14, 2025 | 50.22 | 50.22 | 48.72 | 49.76 | 49.76 | -1.19% | 47,816 |
| Nov 13, 2025 | 50.19 | 51.34 | 49.61 | 50.36 | 50.36 | 0.74% | 145,619 |
| Nov 12, 2025 | 49.21 | 50.20 | 49.21 | 49.99 | 49.99 | 1.98% | 43,939 |
| Nov 11, 2025 | 48.85 | 49.27 | 48.83 | 49.02 | 49.02 | 1.12% | 156,160 |
| Nov 10, 2025 | 47.88 | 48.49 | 47.88 | 48.48 | 48.48 | 1.42% | 209,109 |
| Nov 7, 2025 | 47.18 | 47.80 | 47.16 | 47.80 | 47.80 | 1.12% | 59,914 |
| Nov 6, 2025 | 44.48 | 47.29 | 44.48 | 47.27 | 47.27 | 1.09% | 64,703 |
| Nov 5, 2025 | 44.74 | 47.37 | 44.74 | 46.76 | 46.76 | -0.76% | 48,229 |
| Nov 4, 2025 | 47.00 | 47.27 | 46.63 | 47.12 | 47.12 | -0.04% | 152,985 |
| Nov 3, 2025 | 46.89 | 47.34 | 46.84 | 47.14 | 47.14 | 0.56% | 161,280 |
| Oct 31, 2025 | 46.36 | 46.90 | 46.36 | 46.88 | 46.88 | 0.24% | 61,872 |
| Oct 30, 2025 | 46.42 | 46.81 | 46.35 | 46.77 | 46.77 | 1.36% | 81,370 |
| Oct 29, 2025 | 47.00 | 47.00 | 45.89 | 46.14 | 46.14 | -0.10% | 62,323 |
| Oct 28, 2025 | 45.83 | 46.34 | 45.83 | 46.19 | 46.19 | 1.23% | 50,264 |
| Oct 27, 2025 | 46.09 | 46.09 | 45.47 | 45.63 | 45.63 | 0.24% | 36,115 |
| Oct 24, 2025 | 45.28 | 45.63 | 45.17 | 45.52 | 45.52 | 1.06% | 101,457 |
| Oct 23, 2025 | 44.91 | 45.16 | 44.83 | 45.04 | 45.04 | 0.99% | 36,826 |
| Oct 22, 2025 | 44.28 | 44.76 | 44.28 | 44.60 | 44.60 | 1.09% | 31,281 |
| Oct 21, 2025 | 46.05 | 46.05 | 43.64 | 44.12 | 44.12 | 0.96% | 85,186 |
| Oct 20, 2025 | 45.43 | 45.67 | 43.59 | 43.70 | 43.70 | 0.92% | 97,311 |
| Oct 17, 2025 | 43.64 | 43.70 | 43.12 | 43.30 | 43.30 | -1.28% | 630,649 |
| Oct 16, 2025 | 43.46 | 44.12 | 43.37 | 43.86 | 43.86 | 0.16% | 330,532 |
| Oct 15, 2025 | 42.70 | 44.76 | 42.70 | 43.79 | 43.79 | -1.97% | 361,041 |
| Oct 14, 2025 | 44.79 | 44.82 | 44.47 | 44.67 | 44.67 | -0.88% | 1,446,005 |
| Oct 13, 2025 | 42.00 | 45.58 | 41.92 | 45.07 | 45.07 | 1.27% | 19,319 |
| Oct 10, 2025 | 45.07 | 45.07 | 44.47 | 44.50 | 44.50 | -0.02% | 421,317 |
| Oct 9, 2025 | 44.30 | 44.54 | 44.14 | 44.51 | 44.51 | 0.72% | 74,277 |
| Oct 8, 2025 | 44.13 | 44.20 | 43.98 | 44.19 | 44.19 | 0.83% | 49,254 |
| Oct 7, 2025 | 44.14 | 44.14 | 43.41 | 43.83 | 43.83 | 0.52% | 62,295 |
| Oct 6, 2025 | 41.01 | 43.64 | 41.01 | 43.60 | 43.60 | 1.19% | 40,815 |
| Oct 3, 2025 | 43.26 | 43.32 | 43.07 | 43.09 | 43.09 | 0.02% | 126,897 |
| Oct 2, 2025 | 44.00 | 44.00 | 42.80 | 43.08 | 43.08 | 0.46% | 65,660 |
| Oct 1, 2025 | 43.00 | 43.00 | 42.41 | 42.88 | 42.88 | -0.87% | 61,427 |
| Sep 30, 2025 | 42.96 | 43.30 | 42.84 | 43.26 | 43.26 | 1.72% | 111,042 |
| Sep 29, 2025 | 40.50 | 42.60 | 40.50 | 42.53 | 42.53 | 1.48% | 94,481 |
| Sep 26, 2025 | 43.84 | 43.84 | 41.83 | 41.91 | 41.47 | 0.65% | 107,673 |
| Sep 25, 2025 | 41.39 | 41.64 | 41.39 | 41.64 | 41.20 | -0.13% | 69,317 |
| Sep 24, 2025 | 42.95 | 42.95 | 41.64 | 41.69 | 41.26 | -1.19% | 44,791 |
| Sep 23, 2025 | 41.97 | 42.22 | 41.90 | 42.20 | 41.75 | 1.28% | 52,439 |
| Sep 22, 2025 | 42.50 | 42.50 | 41.50 | 41.66 | 41.23 | -2.05% | 27,909 |
| Sep 19, 2025 | 42.17 | 42.65 | 42.04 | 42.53 | 42.09 | 1.46% | 177,538 |
| Sep 18, 2025 | 42.00 | 42.09 | 41.76 | 41.92 | 41.48 | 0.22% | 25,362 |
| Sep 17, 2025 | 41.76 | 41.99 | 41.56 | 41.83 | 41.39 | 0.34% | 78,052 |
| Sep 16, 2025 | 42.25 | 42.25 | 41.57 | 41.69 | 41.26 | -2.24% | 46,330 |
| Sep 15, 2025 | 42.47 | 42.66 | 42.39 | 42.65 | 42.20 | -0.34% | 74,228 |
| Sep 12, 2025 | 42.65 | 42.79 | 42.56 | 42.79 | 42.34 | 0.03% | 17,183 |
| Sep 11, 2025 | 42.65 | 42.91 | 42.64 | 42.78 | 42.33 | 1.11% | 14,569 |
| Sep 10, 2025 | 42.50 | 42.50 | 42.04 | 42.31 | 41.87 | 0.59% | 12,465 |
| Sep 9, 2025 | 41.90 | 42.22 | 41.90 | 42.06 | 41.62 | 0.55% | 18,611 |
| Sep 8, 2025 | 41.87 | 41.95 | 41.77 | 41.83 | 41.39 | -0.03% | 15,161 |
| Sep 5, 2025 | 41.96 | 42.09 | 41.84 | 41.84 | 41.40 | -0.69% | 14,917 |
| Sep 4, 2025 | 42.10 | 42.46 | 42.00 | 42.13 | 41.69 | -0.12% | 17,824 |
| Sep 3, 2025 | 42.10 | 42.42 | 41.97 | 42.18 | 41.74 | 0.65% | 268,605 |
| Sep 2, 2025 | 41.88 | 42.04 | 41.64 | 41.91 | 41.47 | -1.00% | 24,734 |
| Aug 29, 2025 | 42.21 | 42.45 | 42.21 | 42.33 | 41.89 | 0.12% | 24,222 |
| Aug 28, 2025 | 41.25 | 42.40 | 41.25 | 42.28 | 41.84 | 1.15% | 148,157 |
| Aug 27, 2025 | 41.62 | 42.06 | 41.52 | 41.80 | 41.36 | -0.10% | 120,272 |
| Aug 26, 2025 | 41.29 | 42.05 | 41.29 | 41.84 | 41.40 | 0.17% | 70,017 |
| Aug 25, 2025 | 41.31 | 41.81 | 41.25 | 41.77 | 41.33 | 0.14% | 56,327 |
| Aug 22, 2025 | 41.78 | 41.96 | 41.67 | 41.71 | 41.27 | 0.23% | 84,973 |
| Aug 21, 2025 | 41.77 | 42.00 | 41.62 | 41.62 | 41.18 | 0.35% | 57,891 |
| Aug 20, 2025 | 41.82 | 41.84 | 41.46 | 41.47 | 41.04 | -0.38% | 22,234 |
| Aug 19, 2025 | 41.70 | 41.70 | 41.55 | 41.63 | 41.20 | -0.36% | 65,005 |
| Aug 18, 2025 | 41.49 | 41.78 | 41.42 | 41.78 | 41.34 | 0.60% | 58,236 |
| Aug 15, 2025 | 41.63 | 41.64 | 41.45 | 41.53 | 41.10 | 0.18% | 70,415 |
| Aug 14, 2025 | 41.17 | 41.68 | 41.17 | 41.46 | 41.02 | 0.71% | 153,162 |
| Aug 13, 2025 | 41.63 | 41.63 | 41.16 | 41.16 | 40.73 | -0.52% | 103,769 |
| Aug 12, 2025 | 39.82 | 41.43 | 39.82 | 41.38 | 40.95 | 0.54% | 100,863 |
| Aug 11, 2025 | 41.41 | 41.66 | 40.51 | 41.16 | 40.73 | -1.84% | 20,164 |
| Aug 8, 2025 | 41.76 | 42.83 | 41.55 | 41.93 | 41.49 | 0.69% | 215,994 |
| Aug 7, 2025 | 39.22 | 41.64 | 39.22 | 41.64 | 41.21 | 0.83% | 87,819 |
| Aug 6, 2025 | 41.00 | 41.39 | 41.00 | 41.30 | 40.87 | 1.20% | 19,317 |
| Aug 5, 2025 | 40.85 | 41.15 | 40.79 | 40.81 | 40.38 | -2.27% | 119,780 |
| Aug 4, 2025 | 38.21 | 41.88 | 38.21 | 41.76 | 41.32 | 2.65% | 15,806 |
| Aug 1, 2025 | 41.18 | 41.18 | 40.24 | 40.68 | 40.26 | 0.80% | 165,944 |
| Jul 31, 2025 | 40.41 | 40.54 | 40.27 | 40.36 | 39.94 | 0.12% | 109,563 |
| Jul 30, 2025 | 40.30 | 40.41 | 40.18 | 40.31 | 39.89 | 0.23% | 91,970 |
| Jul 29, 2025 | 40.00 | 40.52 | 40.00 | 40.22 | 39.80 | -0.23% | 21,134 |
| Jul 28, 2025 | 39.55 | 40.37 | 38.21 | 40.31 | 39.89 | -0.59% | 97,014 |
| Jul 25, 2025 | 40.32 | 40.62 | 40.23 | 40.55 | 40.13 | -0.08% | 26,305 |
| Jul 24, 2025 | 40.62 | 40.66 | 40.52 | 40.58 | 40.16 | 0.50% | 28,919 |
| Jul 23, 2025 | 40.32 | 40.63 | 40.32 | 40.38 | 39.96 | 0.80% | 25,329 |
| Jul 22, 2025 | 39.85 | 40.12 | 39.85 | 40.06 | 39.64 | 1.21% | 40,891 |
| Jul 21, 2025 | 39.42 | 39.61 | 39.29 | 39.58 | 39.17 | 0.35% | 54,250 |
| Jul 18, 2025 | 39.39 | 39.47 | 39.29 | 39.44 | 39.03 | 1.31% | 96,553 |
| Jul 17, 2025 | 38.93 | 39.01 | 38.81 | 38.93 | 38.52 | -0.36% | 113,499 |