Power Corp Canada (PK) (PWCDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5445 | -1.79702970297 | 30.3 | 30.717 | 29.2375 | 39686 | 30.31804629 | CS |
| 4 | -0.9975 | -3.24358599161 | 30.753 | 30.84 | 29.142 | 31222 | 30.05627848 | CS |
| 12 | -3.9045 | -11.5998217469 | 33.66 | 35.03 | 29.142 | 69907 | 32.35300782 | CS |
| 26 | 1.7555 | 6.26964285714 | 28 | 35.03 | 26.17 | 47415 | 31.84324856 | CS |
| 52 | 1.1464 | 4.00711661674 | 28.6091 | 35.03 | 25.15 | 60906 | 29.64552806 | CS |
| 156 | -3.00055 | -9.16029252611 | 32.75605 | 35.03 | 20.96 | 49456 | 27.88995856 | CS |
| 260 | 4.7255 | 18.8793447863 | 25.03 | 35.64 | 12.06491 | 43211 | 26.5061118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 30.29 | -0.05 | -0.16 | 30.14 | 30.717 | 30.14 | 84822 |
| 1738276080 | 30.34 | -0.08 | -0.26 | 30.6386 | 30.6763 | 30.34 | 19650 |
| 1738189740 | 30.42 | 0.09 | 0.30 | 30.335 | 30.49 | 30.29 | 22591 |
| 1738103280 | 30.3278 | 0.05 | 0.18 | 30.2637 | 30.3278 | 30.07 | 52174 |
| 1738016820 | 30.273 | 0.09 | 0.31 | 30.3 | 30.3 | 30.08 | 19193 |
| 1737757440 | 30.18 | 0.38 | 1.27 | 29.89 | 30.24 | 29.89 | 34555 |
| 1737671220 | 29.802 | -0.19 | -0.63 | 29.595 | 30.04 | 29.595 | 21560 |
| 1737584640 | 29.9895 | -0.23 | -0.76 | 30.26 | 30.26 | 29.88 | 23459 |
| 1737498540 | 30.2193 | 0.64 | 2.17 | 30.122 | 30.233 | 30.05 | 25028 |
| 1737152880 | 29.5785 | -0.37 | -1.25 | 30.107 | 30.25 | 29.5785 | 18092 |
| 1737066420 | 29.9525 | 0.26 | 0.88 | 29.65 | 30.064 | 29.65 | 47216 |
| 1736979720 | 29.69 | 0.46 | 1.57 | 29.62 | 29.78 | 29.42 | 32049 |
| 1736893380 | 29.23 | -0.14 | -0.47 | 29.32 | 29.36 | 29.142 | 21459 |
| 1736806800 | 29.3685 | -0.32 | -1.08 | 29.49 | 29.512 | 29.288 | 33447 |
| 1736547720 | 29.69 | -0.46 | -1.53 | 29.51 | 29.74 | 29.51 | 41728 |
| 1736375340 | 30.15 | -0.36 | -1.18 | 29.32 | 30.23 | 29.32 | 16089 |
| 1736288940 | 30.509 | -0.21 | -0.69 | 30.71 | 30.82 | 30.45 | 27941 |
| 1736202360 | 30.72 | 0.33 | 1.09 | 30.753 | 30.84 | 30.45 | 20936 |
| 1735942980 | 30.389 | -0.19 | -0.62 | 30.3701 | 31.55 | 30.37 | 51706 |
| 1735856700 | 30.58 | -0.62 | -1.99 | 31.01 | 31.01 | 30.46 | 25904 |
| 1735683960 | 31.2 | -0.33 | -1.04 | 31.1 | 31.25 | 31.1 | 52954 |
| 1735597740 | 31.5286 | -0.13 | -0.42 | 29.91 | 31.67 | 29.91 | 31180 |
| 1735338000 | 31.66 | -0.17 | -0.53 | 31.6995 | 31.71 | 31.49 | 18443 |
| 1735252020 | 31.83 | 0.19 | 0.60 | 31.6258 | 31.87 | 31.34 | 16448 |
| 1735078200 | 31.64 | -0.02 | -0.06 | 31.579 | 31.8 | 31.564 | 15411 |
| 1734992400 | 31.66 | 0.23 | 0.72 | 31.274 | 31.68 | 31.274 | 33175 |
| 1734733200 | 31.433 | 0 | 0.01 | 31.19 | 31.797 | 31.145 | 112136 |
| 1734646800 | 31.43 | 0.09 | 0.29 | 31.6777 | 31.6777 | 31.15 | 73298 |
| 1734560940 | 31.34 | -0.77 | -2.40 | 33.68 | 33.68 | 31.32 | 52326 |
| 1734474360 | 32.11 | -0.24 | -0.74 | 32.119999 | 32.119999 | 31.9 | 13708 |
| 1734388140 | 32.35 | -0.22 | -0.68 | 32.52 | 32.543 | 32.141 | 263252 |
| 1734128940 | 32.57 | -0.11 | -0.34 | 31.71 | 32.7 | 31.71 | 329982 |
| 1734042480 | 32.68 | -0.18 | -0.55 | 32.494999 | 32.71 | 32.479999 | 79793 |
| 1733955900 | 32.86 | 0.04 | 0.12 | 32.762999 | 32.89 | 32.743 | 21230 |
| 1733869200 | 32.82 | -0.39 | -1.17 | 32.979999 | 32.979999 | 32.71 | 53484 |
| 1733782800 | 33.21 | -0.29 | -0.87 | 33.452 | 33.452 | 33.092 | 404835 |
| 1733523600 | 33.5 | -0.57 | -1.67 | 33.9697 | 33.98 | 33.32 | 28622 |
| 1733437500 | 34.07 | 0.43 | 1.28 | 33.884 | 34.08 | 33.884 | 36512 |
| 1733350980 | 33.64 | 0.4 | 1.22 | 32.979999 | 33.66 | 32.979999 | 45320 |
| 1733264700 | 33.2355 | -0.41 | -1.21 | 34.81 | 34.81 | 33.1995 | 43600 |
| 1733178180 | 33.6425 | 0.02 | 0.07 | 33.583 | 33.717 | 33.47 | 76977 |
| 1732918200 | 33.62 | 0.06 | 0.18 | 35.03 | 35.03 | 33.35 | 84466 |
| 1732746540 | 33.56 | 0.17 | 0.51 | 33.52 | 33.79 | 33.490499 | 33637 |
| 1732660140 | 33.39 | 0.29 | 0.88 | 33 | 33.39 | 33 | 37892 |
| 1732573560 | 33.1 | -0.22 | -0.66 | 32.689999 | 33.5125 | 32.689999 | 518406 |
| 1732314000 | 33.32 | -0.01 | -0.03 | 33.25 | 33.46 | 33.22 | 121572 |
| 1732227900 | 33.33 | 0.13 | 0.39 | 33.27 | 33.54 | 33.27 | 48748 |
| 1732141740 | 33.2 | 0.18 | 0.55 | 32.9799 | 33.2 | 32.9 | 108707 |
| 1732054800 | 33.02 | 0.39 | 1.20 | 32.33 | 33.09 | 32.299999 | 214611 |
| 1731968640 | 32.63 | 0.23 | 0.71 | 32.32 | 32.63 | 32.3164 | 134877 |
| 1731709260 | 32.4 | -0.01 | -0.02 | 32.11 | 32.4 | 31.8 | 34662 |
| 1731622800 | 32.405 | 0.27 | 0.82 | 32.100099 | 32.686999 | 32.100099 | 18547 |
| 1731536760 | 32.14 | -1.43 | -4.25 | 32.81 | 33.1 | 31.748 | 22525 |
| 1731450480 | 33.565 | 0.13 | 0.40 | 33.5 | 33.5705 | 33.409999 | 5920 |
| 1731363600 | 33.43 | -0.04 | -0.12 | 33.66 | 33.75 | 33.409999 | 18050 |
| 1731104400 | 33.47 | -0.06 | -0.18 | 30.61 | 33.5936 | 30.61 | 69745 |
| 1731018540 | 33.53 | 0.32 | 0.96 | 33.63 | 33.657 | 33.345999 | 63700 |
| 1730931600 | 33.21 | 0.61 | 1.87 | 32.735 | 33.29 | 32.735 | 15673 |
| 1730845680 | 32.6 | 0.3 | 0.94 | 32.86 | 32.86 | 32.412999 | 14650 |
| 1730759160 | 32.296999 | 0.52 | 1.63 | 32.084 | 32.296999 | 32.084 | 12183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
