Power Corporation Of Canada Historical Data - PCR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Power Corporation Of Canada (PCR)

32.40

0.00

( 0.00% )

Updated: 20:57:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	32.4	32.4	31.8	5	32.06666667	DE
4	3	10.2040816327	29.4	32.6	29	122	30.15213582	DE
12	0.6	1.88679245283	31.8	32.6	28.4	90	29.93634153	DE
26	5.2	19.1176470588	27.2	32.6	27.2	104	29.76981609	DE
52	5.8	21.8045112782	26.6	32.6	24	174	27.34437482	DE
156	7	27.5590551181	25.4	32.6	22.2	149	27.03600181	DE
260	7	27.5590551181	25.4	32.6	22.2	149	27.03600181	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	31.8	0	0.00	31.8	31.8	31.8	0
1740605220	31.8	-0.2	-0.63	32	32	31.8	11
1740518820	32	-0.4	-1.23	32	32	32	1
1740432420	32.4	0	0.00	32.4	32.4	32.4	2
1740173220	32.4	0	0.00	32.4	32.4	32.4	7
1740086820	32.4	-0.2	-0.61	32.4	32.4	32.4	62
1740000420	32.6	0	0.00	32.6	32.6	32.6	0
1739914020	32.6	1	3.16	32.6	32.6	32.6	50
1739827620	31.6	-0.2	-0.63	32	32.2	31.6	324
1739568420	31.8	0	0.00	31.8	31.8	31.8	0
1739482020	31.8	0.4	1.27	31.8	31.8	31.8	1
1739395620	31.4	0	0.00	31.4	31.4	31.4	0
1739309220	31.4	-1	-3.09	31.4	31.4	31.4	50
1739222820	32.4	0.8	2.53	32.2	32.4	32.2	101
1738963620	31.6	0.2	0.64	31.6	31.6	31.6	4
1738877220	31.4	2	6.80	31.4	31.4	31.4	5
1738790820	29.4	0	0.00	29.4	29.4	29.4	0
1738704420	29.4	0.4	1.38	29	29.4	29	794
1738618020	29	0	0.00	29	29	29	2
1738358820	29	-0.4	-1.36	29.4	29.4	29	412
1738272420	29.4	0.2	0.68	29.4	29.4	29.4	52
1738186020	29.2	0.2	0.69	29.2	29.2	28.8	11
1738099620	29	0.2	0.69	29	29	29	200
1738013220	28.8	0.4	1.41	28.8	28.8	28.8	1
1737754020	28.4	-0.4	-1.39	28.4	28.4	28.4	1
1737667620	28.8	0	0.00	29	29	28.8	243
1737581220	28.8	-0.4	-1.37	28.8	28.8	28.8	4
1737494820	29.2	0	0.00	29.2	29.2	29.2	0
1737408420	29.2	0	0.00	29.2	29.2	29.2	1
1737149220	29.2	0.4	1.39	29.2	29.2	29.2	1
1737062820	28.8	0	0.00	28.8	28.8	28.8	0
1736976420	28.8	-0.2	-0.69	28.6	28.8	28.4	12
1736890020	29	0	0.00	29	29	29	0
1736803620	29	0	0.00	29.2	29.2	29	36
1736544420	29	0	0.00	28.8	29	28.8	68
1736458020	29	-0.4	-1.36	29	29	29	60
1736371620	29.4	0	0.00	29.4	29.4	29.4	0
1736285220	29.4	-0.2	-0.68	29.6	29.6	29.4	188
1736198820	29.6	-0.2	-0.67	29.6	29.6	29.6	17
1735939620	29.8	0	0.00	29.8	29.8	29.8	1
1735853220	29.8	-0.4	-1.32	29.6	29.8	29.6	52
1735594020	30.2	-0.2	-0.66	30.2	30.2	30.2	1
1735334820	30.4	0.2	0.66	30.6	30.6	30.4	4
1734989220	30.2	0	0.00	30.4	30.4	30.2	5
1734730020	30.2	0	0.00	30.2	30.2	30.2	0
1734643620	30.2	0.2	0.67	30.2	30.2	30.2	700
1734557220	30	-0.6	-1.96	30	30	30	70
1734470820	30.6	0.2	0.66	30.6	30.6	30.6	8
1734384420	30.4	-0.8	-2.56	31.2	31.2	30.4	23
1734125220	31.2	0	0.00	31.2	31.2	31.2	0
1734038820	31.2	-0.8	-2.50	31.2	31.2	31.2	66
1733952420	32	0	0.00	32	32	32	0
1733866020	32	0	0.00	32	32	32	0
1733779620	32	-0.2	-0.62	31.8	32	31.8	50
1733520420	32.2	0	0.00	32.2	32.2	32.2	0
1733434020	32.2	0.2	0.63	32.2	32.2	32.2	20
1733347620	32	0.2	0.63	32	32	32	200
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

Power Corporation Of Can...

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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