Power Corporation of Canada (OP: PWCDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	26.03	26.07	25.81	25.87	26,519	-0.35(-1.33%)
May 30, 2023	26.18	26.38	26.11	26.22	23,139	+0.16(+0.61%)
May 26, 2023	26.02	26.08	26.02	26.06	12,088	+0.25(+0.97%)
May 25, 2023	25.79	25.99	25.76	25.81	24,523	-0.15(-0.57%)
May 24, 2023	26.07	26.19	25.80	25.96	24,837	-0.42(-1.60%)
May 23, 2023	26.95	26.95	26.34	26.38	18,351	-0.11(-0.42%)
May 22, 2023	26.96	26.96	26.05	26.49	14,421	+0.10(+0.38%)
May 19, 2023	26.45	26.53	26.39	26.39	22,951	+0.04(+0.15%)
May 18, 2023	26.48	26.51	26.25	26.35	15,342	-0.15(-0.57%)
May 17, 2023	26.45	26.69	26.40	26.50	11,968	+0.33(+1.26%)
May 16, 2023	26.59	26.59	26.11	26.17	20,562	-0.70(-2.61%)
May 15, 2023	26.79	27.01	26.74	26.87	12,043	+0.25(+0.94%)
May 12, 2023	26.72	26.73	26.48	26.62	14,710	+0.11(+0.41%)
May 11, 2023	27.65	27.65	26.39	26.51	21,818	-0.35(-1.30%)
May 10, 2023	26.71	26.86	26.52	26.86	10,529	-0.12(-0.44%)
May 09, 2023	28.21	28.21	26.96	26.98	45,673	+0.05(+0.19%)
May 08, 2023	26.60	27.04	26.60	26.93	24,081	+0.20(+0.75%)
May 05, 2023	26.70	26.91	26.39	26.73	42,345	+0.38(+1.44%)
May 04, 2023	27.00	27.00	25.98	26.35	137,581	-0.31(-1.16%)
May 03, 2023	26.93	26.94	26.66	26.66	24,146	-0.05(-0.19%)
May 02, 2023	26.57	26.72	26.31	26.71	284,879	-0.19(-0.71%)
May 01, 2023	27.02	27.03	26.90	26.90	23,856	+0.13(+0.49%)
Apr 28, 2023	27.02	27.02	25.96	26.77	84,020	+0.44(+1.67%)
Apr 27, 2023	26.54	26.55	26.33	26.33	94,480	+0.14(+0.53%)
Apr 26, 2023	26.21	26.42	26.18	26.19	8,136	-0.01(-0.03%)
Apr 25, 2023	26.37	26.41	26.12	26.20	65,546	-0.25(-0.95%)
Apr 24, 2023	26.57	26.60	26.37	26.45	24,240	-0.06(-0.23%)
Apr 21, 2023	26.65	26.65	26.23	26.51	13,311	+0.09(+0.34%)
Apr 20, 2023	26.47	26.51	26.36	26.42	12,561	-0.09(-0.34%)
Apr 19, 2023	26.45	26.54	26.39	26.51	11,887	+0.05(+0.20%)
Apr 18, 2023	26.52	26.56	26.46	26.46	24,257	+0.08(+0.30%)
Apr 17, 2023	26.21	26.39	26.21	26.38	29,471	+0.04(+0.15%)
Apr 14, 2023	25.47	27.44	25.47	26.34	16,824	-0.05(-0.19%)
Apr 13, 2023	26.22	26.43	26.22	26.39	58,864	+0.25(+0.96%)
Apr 12, 2023	26.10	26.23	26.08	26.14	27,028	+0.25(+0.98%)
Apr 11, 2023	25.76	26.00	25.76	25.89	15,828	+0.20(+0.76%)
Apr 10, 2023	25.56	25.71	25.50	25.69	14,953	+0.09(+0.35%)
Apr 06, 2023	24.46	25.65	24.46	25.60	23,480	-0.03(-0.11%)
Apr 05, 2023	25.58	25.63	25.53	25.63	14,757	+0.02(+0.08%)
Apr 04, 2023	26.50	26.50	25.44	25.61	20,314	-0.18(-0.71%)
Apr 03, 2023	25.91	25.91	25.51	25.79	34,394	+0.26(+1.01%)
Mar 31, 2023	25.39	25.64	25.39	25.53	24,020	+0.21(+0.82%)
Mar 30, 2023	26.12	26.12	25.21	25.32	18,759	-0.11(-0.45%)
Mar 29, 2023	26.12	26.12	25.44	25.44	14,728	+0.04(+0.15%)
Mar 28, 2023	25.63	25.63	25.20	25.40	19,487	-0.19(-0.74%)
Mar 27, 2023	25.25	25.67	25.25	25.59	82,215	+0.39(+1.55%)
Mar 24, 2023	24.84	25.22	24.80	25.20	16,894	-0.07(-0.27%)
Mar 23, 2023	25.43	25.50	25.11	25.27	11,807	+0.03(+0.12%)
Mar 22, 2023	25.40	25.50	25.24	25.24	16,531	-0.02(-0.08%)
Mar 21, 2023	25.39	25.45	25.26	25.26	22,689	+0.08(+0.32%)
Mar 20, 2023	24.84	25.27	24.84	25.18	15,826	+0.55(+2.23%)
Mar 17, 2023	25.00	25.24	24.57	24.63	21,656	-1.02(-3.98%)
Mar 16, 2023	25.17	25.84	25.06	25.65	40,748	+0.32(+1.26%)
Mar 15, 2023	25.34	25.39	25.00	25.33	10,246	-0.77(-2.95%)
Mar 14, 2023	26.40	27.45	26.04	26.10	13,334	-0.08(-0.29%)
Mar 13, 2023	26.20	26.27	25.89	26.18	11,883	-0.17(-0.66%)
Mar 10, 2023	26.50	26.50	26.21	26.35	14,426	-0.43(-1.61%)
Mar 09, 2023	26.89	27.00	26.70	26.78	10,916	-0.31(-1.14%)
Mar 08, 2023	27.27	27.27	26.91	27.09	20,383	+0.12(+0.44%)
Mar 07, 2023	27.11	27.13	26.76	26.97	20,637	-0.24(-0.88%)
Mar 06, 2023	27.30	27.39	27.18	27.21	9,403	-0.01(-0.04%)
Mar 03, 2023	27.07	27.33	27.03	27.22	18,603	+0.11(+0.40%)
Mar 02, 2023	27.05	27.15	26.95	27.11	12,171	+0.12(+0.45%)