Power Corporation Of Canada Historical Data - PCR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Power Corporation Of Canada (PCR)
Power Corporation Of Canada (PCR) Historical

Power Corporation Of Canada (PCR)

32.00

0.20

( 0.63% )

Updated: 11:01:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	32	32	31.8	126	31.94342629	DE
4	0.8	2.5641025641	31.2	32.2	30.8	106	31.21169036	DE
12	4	14.2857142857	28	32.2	28	122	29.90209268	DE
26	5.4	20.3007518797	26.6	32.2	24	228	27.02534163	DE
52	6.2	24.0310077519	25.8	32.2	24	182	26.82913789	DE
156	6.6	25.9842519685	25.4	32.2	22.2	163	26.63146628	DE
260	6.6	25.9842519685	25.4	32.2	22.2	163	26.63146628	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	31.8	0	0.00	31.8	31.8	31.8	0
1733174820	31.8	-0.2	-0.63	31.8	31.8	31.8	71
1732915620	32	0	0.00	32	32	32	0
1732829220	32	0.8	2.56	32	32	32	180
1732742820	31.2	0	0.00	31.2	31.2	31.2	0
1732656420	31.2	-0.8	-2.50	31.2	31.2	31.2	1
1732570020	32	0	0.00	32.2	32.2	32	32
1732310820	32	0	0.00	32	32	32	0
1732224420	32	1.2	3.90	32	32	32	26
1732137960	30.8	0	0.00	30.8	30.8	30.8	0
1732051560	30.8	0	0.00	30.8	30.8	30.8	0
1731965160	30.8	0	0.00	30.8	30.8	30.8	0
1731705960	30.8	-0.2	-0.65	30.8	30.8	30.8	2
1731619560	31	-0.4	-1.27	31	31	31	244
1731533220	31.4	0	0.00	31.4	31.4	31.4	0
1731446820	31.4	-0.2	-0.63	31.2	31.4	31.2	71
1731360420	31.6	0.2	0.64	31.8	31.8	31.6	64
1731101220	31.4	0.2	0.64	31.4	31.4	31.4	2
1731014760	31.2	0.4	1.30	31.2	31.2	31.2	51
1730928360	30.8	1.2	4.05	31.2	31.2	30.8	522
1730841960	29.6	0	0.00	29.6	29.6	29.6	140
1730755560	29.6	0.4	1.37	29.4	29.8	29.4	1313
1730492820	29.2	0	0.00	29.2	29.2	29.2	0
1730406420	29.2	0	0.00	29.2	29.2	29.2	0
1730320020	29.2	0	0.00	29.2	29.2	29.2	0
1730233620	29.2	0	0.00	29.2	29.2	29.2	0
1730147220	29.2	0	0.00	29.2	29.2	29.2	0
1729888020	29.2	-0.6	-2.01	29.2	29.2	29.2	15
1729801560	29.8	0.2	0.68	29.8	29.8	29.8	68
1729715160	29.6	0	0.00	29.6	29.6	29.6	5
1729628760	29.6	0	0.00	29.6	29.6	29.6	0
1729542360	29.6	0	0.00	29.6	29.6	29.6	0
1729283160	29.6	0	0.00	29.6	29.6	29.6	0
1729196760	29.6	0	0.00	29.6	29.6	29.6	0
1729110360	29.6	0.2	0.68	29.6	29.6	29.6	140
1729023960	29.4	0	0.00	29.6	29.6	29.4	84
1728937620	29.4	0.2	0.68	29.4	29.4	29.4	74
1728678360	29.2	0.4	1.39	29.2	29.2	29.2	73
1728591960	28.8	0	0.00	28.8	28.8	28.8	0
1728505560	28.8	0	0.00	28.8	28.8	28.8	0
1728419160	28.8	-0.4	-1.37	28.8	28.8	28.8	26
1728332760	29.2	0.4	1.39	29.2	29.2	29.2	1
1728073620	28.8	0	0.00	28.8	28.8	28.8	0
1727987220	28.8	-0.2	-0.69	28.8	28.8	28.8	80
1727900820	29	1	3.57	28.2	29	28.2	312
1727814420	28	0	0.00	28	28	28	0
1727728020	28	-0.4	-1.41	28	28	28	15
1727468760	28.4	0	0.00	28.4	28.4	28.4	39
1727382360	28.4	0	0.00	28.4	28.4	28.4	0
1727295960	28.4	-0.2	-0.70	28.4	28.4	28.4	40
1727209560	28.6	0.2	0.70	28.8	28.8	28.6	120
1727123160	28.4	-0.2	-0.70	28.2	28.4	28.2	12
1726863960	28.6	0	0.00	28.6	28.6	28.6	0
1726777560	28.6	0.4	1.42	28.6	28.6	28.6	74
1726691160	28.2	0	0.00	28.2	28.2	28.2	0
1726604760	28.2	0.2	0.71	28	28.2	28	61
1726518420	28	0.4	1.45	28	28	28	56
1726259160	27.6	0	0.00	27.6	27.6	27.6	0
1726172760	27.6	0	0.00	27.6	27.6	27.6	0
1726086360	27.6	0	0.00	27.6	27.6	27.6	0
1725999960	27.6	-0.2	-0.72	27.8	27.8	27.6	85
1725913620	27.8	-0.2	-0.71	27.6	27.8	27.6	233
1725654360	28	0	0.00	28	28	28	0
1725567960	28	0	0.00	28	28	28	0
1725481560	28	0	0.00	28	28	28	23

Power Corporation Of Can...

Wins Financial (PK)

CD Private Equity Fund I

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions