Power Corporation of Canada (PWCDF)
OTCMKTS
· Delayed Price · Currency is USD
54.83
+0.72 (1.33%)
Apr 28, 2026, 3:39 PM EST
PWCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.12 | 54.88 | 53.12 | 54.58 | 54.58 | 0.87% | 39,880 |
| Apr 27, 2026 | 52.36 | 54.11 | 52.36 | 54.11 | 54.11 | 1.33% | 15,436 |
| Apr 24, 2026 | 53.17 | 53.46 | 53.01 | 53.40 | 53.40 | 0.53% | 15,174 |
| Apr 23, 2026 | 53.15 | 53.41 | 52.81 | 53.12 | 53.12 | 0.02% | 19,422 |
| Apr 22, 2026 | 52.70 | 53.19 | 52.70 | 53.11 | 53.11 | 0.53% | 27,265 |
| Apr 21, 2026 | 53.96 | 53.96 | 52.69 | 52.83 | 52.83 | -0.12% | 31,512 |
| Apr 20, 2026 | 53.48 | 53.74 | 52.85 | 52.89 | 52.89 | -1.30% | 155,990 |
| Apr 17, 2026 | 53.57 | 53.67 | 53.30 | 53.59 | 53.59 | 1.74% | 19,211 |
| Apr 16, 2026 | 53.97 | 53.97 | 52.67 | 52.67 | 52.67 | -2.55% | 17,622 |
| Apr 15, 2026 | 53.43 | 54.25 | 53.43 | 54.05 | 54.05 | 1.39% | 17,813 |
| Apr 14, 2026 | 52.54 | 53.45 | 52.49 | 53.31 | 53.31 | 1.54% | 26,908 |
| Apr 13, 2026 | 47.96 | 52.50 | 47.96 | 52.50 | 52.50 | 3.57% | 55,651 |
| Apr 10, 2026 | 50.46 | 50.77 | 50.00 | 50.69 | 50.69 | 0.56% | 23,319 |
| Apr 9, 2026 | 49.24 | 50.50 | 49.04 | 50.41 | 50.41 | 2.66% | 43,440 |
| Apr 8, 2026 | 50.10 | 50.30 | 48.96 | 49.10 | 49.10 | 0.39% | 18,788 |
| Apr 7, 2026 | 47.25 | 49.28 | 47.25 | 48.91 | 48.91 | -0.79% | 19,481 |
| Apr 6, 2026 | 46.89 | 49.58 | 46.89 | 49.30 | 49.30 | 0.44% | 24,715 |
| Apr 2, 2026 | 46.62 | 49.52 | 46.62 | 49.08 | 49.08 | -0.02% | 54,599 |
| Apr 1, 2026 | 48.49 | 49.54 | 48.40 | 49.09 | 49.09 | 2.12% | 23,748 |
| Mar 31, 2026 | 47.48 | 48.10 | 46.94 | 48.07 | 48.07 | 1.16% | 74,362 |
| Mar 30, 2026 | 46.56 | 48.21 | 46.56 | 47.52 | 47.03 | -0.21% | 25,987 |
| Mar 27, 2026 | 47.77 | 48.09 | 47.55 | 47.62 | 47.13 | -1.43% | 37,208 |
| Mar 26, 2026 | 48.94 | 49.25 | 48.30 | 48.31 | 47.82 | -1.31% | 21,458 |
| Mar 25, 2026 | 48.48 | 49.14 | 48.43 | 48.95 | 48.45 | 2.15% | 22,570 |
| Mar 24, 2026 | 47.51 | 48.12 | 47.30 | 47.92 | 47.43 | -0.46% | 393,128 |
| Mar 23, 2026 | 48.03 | 48.19 | 47.05 | 48.14 | 47.65 | 1.69% | 19,802 |
| Mar 20, 2026 | 44.32 | 48.34 | 44.32 | 47.34 | 46.86 | 2.14% | 41,343 |
| Mar 19, 2026 | 46.69 | 46.76 | 45.61 | 46.35 | 45.88 | -4.35% | 100,509 |
| Mar 18, 2026 | 46.69 | 48.97 | 46.69 | 48.46 | 47.96 | -0.54% | 52,061 |
| Mar 17, 2026 | 49.11 | 49.21 | 48.49 | 48.72 | 48.22 | -0.49% | 28,399 |
| Mar 16, 2026 | 48.40 | 49.11 | 48.40 | 48.96 | 48.46 | 1.60% | 22,796 |
| Mar 13, 2026 | 47.85 | 48.28 | 47.73 | 48.19 | 47.70 | 1.75% | 25,032 |
| Mar 12, 2026 | 47.64 | 47.65 | 47.16 | 47.36 | 46.88 | -0.98% | 37,904 |
| Mar 11, 2026 | 55.00 | 55.00 | 47.81 | 47.83 | 47.34 | -1.38% | 12,347 |
| Mar 10, 2026 | 48.11 | 49.08 | 48.11 | 48.50 | 48.00 | 1.10% | 28,529 |
| Mar 9, 2026 | 47.63 | 47.97 | 46.91 | 47.97 | 47.48 | -0.93% | 33,391 |
| Mar 6, 2026 | 48.66 | 48.85 | 48.26 | 48.42 | 47.93 | -2.02% | 24,679 |
| Mar 5, 2026 | 49.09 | 49.55 | 48.99 | 49.42 | 48.91 | -0.34% | 19,667 |
| Mar 4, 2026 | 49.20 | 49.76 | 49.11 | 49.59 | 49.08 | 0.79% | 17,387 |
| Mar 3, 2026 | 48.96 | 49.40 | 48.51 | 49.20 | 48.69 | -1.43% | 24,317 |
| Mar 2, 2026 | 49.62 | 50.07 | 49.16 | 49.91 | 49.40 | -0.72% | 31,056 |
| Feb 27, 2026 | 49.14 | 50.73 | 47.33 | 50.27 | 49.76 | 0.04% | 49,667 |
| Feb 26, 2026 | 49.73 | 50.41 | 49.73 | 50.25 | 49.74 | 1.31% | 27,676 |
| Feb 25, 2026 | 48.90 | 49.67 | 48.76 | 49.60 | 49.09 | 1.19% | 21,168 |
| Feb 24, 2026 | 48.22 | 49.02 | 48.05 | 49.02 | 48.52 | 0.55% | 79,621 |
| Feb 23, 2026 | 48.53 | 48.85 | 48.09 | 48.75 | 48.25 | 0.97% | 63,239 |
| Feb 20, 2026 | 48.22 | 48.44 | 48.18 | 48.28 | 47.79 | 0.37% | 33,443 |
| Feb 19, 2026 | 47.73 | 48.35 | 47.57 | 48.10 | 47.61 | 0.26% | 676,000 |
| Feb 18, 2026 | 49.00 | 49.00 | 47.14 | 47.98 | 47.49 | 0.47% | 52,670 |
| Feb 17, 2026 | 48.20 | 48.20 | 47.12 | 47.76 | 47.27 | 0.74% | 27,110 |
| Feb 13, 2026 | 46.87 | 47.81 | 46.81 | 47.40 | 46.92 | 1.40% | 25,768 |
| Feb 12, 2026 | 44.37 | 47.15 | 44.37 | 46.75 | 46.27 | 0.02% | 29,086 |
| Feb 11, 2026 | 49.24 | 49.24 | 46.73 | 46.74 | 46.26 | -2.46% | 28,790 |
| Feb 10, 2026 | 48.37 | 48.46 | 47.92 | 47.92 | 47.43 | -0.25% | 20,826 |
| Feb 9, 2026 | 46.12 | 48.04 | 45.14 | 48.04 | 47.55 | 1.73% | 36,440 |
| Feb 6, 2026 | 48.57 | 48.89 | 47.14 | 47.22 | 46.74 | -2.01% | 51,752 |
| Feb 5, 2026 | 48.00 | 48.73 | 47.73 | 48.19 | 47.70 | 1.41% | 22,714 |
| Feb 4, 2026 | 52.98 | 52.98 | 47.13 | 47.52 | 47.03 | -4.73% | 23,667 |
| Feb 3, 2026 | 50.41 | 50.62 | 49.85 | 49.88 | 49.37 | -1.42% | 19,266 |
| Feb 2, 2026 | 50.19 | 51.09 | 50.19 | 50.60 | 50.08 | 0.26% | 20,352 |
| Jan 30, 2026 | 52.79 | 52.79 | 50.36 | 50.47 | 49.95 | -0.97% | 18,796 |
| Jan 29, 2026 | 51.35 | 51.78 | 50.92 | 50.96 | 50.44 | -0.27% | 26,030 |
| Jan 28, 2026 | 48.51 | 51.40 | 48.51 | 51.10 | 50.58 | -0.70% | 27,037 |
| Jan 27, 2026 | 51.63 | 51.85 | 51.31 | 51.46 | 50.93 | 0.98% | 29,030 |
| Jan 26, 2026 | 48.40 | 51.48 | 48.40 | 50.96 | 50.44 | -0.22% | 31,351 |
| Jan 23, 2026 | 50.97 | 51.27 | 50.65 | 51.07 | 50.55 | -0.47% | 54,350 |
| Jan 22, 2026 | 51.99 | 51.99 | 51.30 | 51.31 | 50.78 | -0.50% | 41,911 |
| Jan 21, 2026 | 51.69 | 51.95 | 51.51 | 51.57 | 51.04 | -0.24% | 20,793 |
| Jan 20, 2026 | 54.91 | 54.91 | 51.48 | 51.69 | 51.16 | -0.53% | 21,825 |
| Jan 16, 2026 | 52.22 | 52.38 | 51.93 | 51.97 | 51.43 | -0.31% | 16,157 |
| Jan 15, 2026 | 52.29 | 52.56 | 52.09 | 52.13 | 51.59 | -0.35% | 13,953 |
| Jan 14, 2026 | 51.68 | 52.57 | 51.68 | 52.31 | 51.77 | 1.49% | 38,718 |
| Jan 13, 2026 | 49.79 | 52.68 | 49.79 | 51.54 | 51.01 | -2.40% | 26,565 |
| Jan 12, 2026 | 51.83 | 52.96 | 51.83 | 52.81 | 52.27 | 1.62% | 22,773 |
| Jan 9, 2026 | 49.35 | 52.41 | 49.35 | 51.97 | 51.44 | -0.45% | 22,118 |
| Jan 8, 2026 | 53.30 | 53.35 | 52.17 | 52.21 | 51.67 | -2.33% | 21,677 |
| Jan 7, 2026 | 50.24 | 53.89 | 50.24 | 53.45 | 52.90 | -0.32% | 31,810 |
| Jan 6, 2026 | 53.65 | 53.77 | 52.85 | 53.62 | 53.07 | 0.27% | 23,977 |
| Jan 5, 2026 | 50.50 | 53.94 | 50.50 | 53.48 | 52.93 | 2.29% | 51,354 |
| Jan 2, 2026 | 53.16 | 53.16 | 52.17 | 52.28 | 51.74 | -1.80% | 26,501 |
| Dec 31, 2025 | 56.10 | 56.10 | 52.98 | 53.24 | 52.69 | -0.69% | 17,084 |
| Dec 30, 2025 | 56.10 | 56.10 | 53.39 | 53.61 | 52.61 | 0.02% | 38,642 |
| Dec 29, 2025 | 53.67 | 53.77 | 53.46 | 53.60 | 52.60 | -0.43% | 20,573 |
| Dec 26, 2025 | 55.68 | 55.68 | 52.60 | 53.83 | 52.83 | 0.24% | 12,947 |
| Dec 24, 2025 | 50.60 | 54.14 | 50.60 | 53.70 | 52.70 | 0.55% | 35,841 |
| Dec 23, 2025 | 54.18 | 54.19 | 53.30 | 53.41 | 52.41 | -0.05% | 87,624 |
| Dec 22, 2025 | 51.64 | 53.73 | 51.64 | 53.43 | 52.44 | 2.02% | 22,925 |
| Dec 19, 2025 | 52.46 | 53.05 | 52.36 | 52.37 | 51.40 | -0.85% | 415,570 |
| Dec 18, 2025 | 52.57 | 52.94 | 52.57 | 52.82 | 51.84 | 0.76% | 49,454 |
| Dec 17, 2025 | 52.64 | 52.77 | 51.92 | 52.42 | 51.45 | -1.17% | 404,055 |
| Dec 16, 2025 | 50.95 | 54.01 | 50.95 | 53.04 | 52.05 | -1.36% | 21,127 |
| Dec 15, 2025 | 49.86 | 54.29 | 49.86 | 53.77 | 52.77 | 1.24% | 18,633 |
| Dec 12, 2025 | 53.13 | 53.13 | 52.87 | 53.11 | 52.12 | 0.38% | 23,011 |
| Dec 11, 2025 | 52.50 | 53.13 | 52.42 | 52.91 | 51.93 | 1.11% | 22,830 |
| Dec 10, 2025 | 51.59 | 52.33 | 51.59 | 52.33 | 51.36 | 1.81% | 14,526 |
| Dec 9, 2025 | 50.97 | 51.54 | 50.97 | 51.40 | 50.44 | 0.69% | 15,405 |
| Dec 8, 2025 | 50.84 | 51.05 | 50.50 | 51.05 | 50.10 | 0.24% | 12,010 |
| Dec 5, 2025 | 50.61 | 50.93 | 50.28 | 50.93 | 49.98 | 1.25% | 21,002 |
| Dec 4, 2025 | 50.40 | 50.91 | 50.26 | 50.30 | 49.36 | -0.09% | 19,275 |
| Dec 3, 2025 | 50.23 | 50.45 | 50.16 | 50.35 | 49.41 | -0.34% | 12,734 |