Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,308.65 +8.65 (+0.26%) Nikkei
38,632.21 -0.81 (-0.00%) Hang Seng
18,022.14 -313.18 (-1.71%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,541.99 -784.40 (-1.20%) CMC Crypto 200
1,351.68 -30.99 (-2.24%)
Power Corporation of Canada (PWCDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 27.55 | 27.72 | 27.34 | 27.47 | 27.47 | 17,900 |
| 18 Jun 2024 | 27.94 | 28.04 | 27.56 | 27.63 | 27.63 | 214,000 |
| 17 Jun 2024 | 28.43 | 28.43 | 27.67 | 27.86 | 27.86 | 275,600 |
| 14 Jun 2024 | 27.79 | 27.96 | 27.65 | 27.96 | 27.96 | 144,900 |
| 13 Jun 2024 | 28.30 | 28.30 | 27.97 | 28.16 | 28.16 | 264,000 |
| 12 Jun 2024 | 28.78 | 29.02 | 28.46 | 28.49 | 28.49 | 82,600 |
| 11 Jun 2024 | 28.67 | 28.70 | 28.29 | 28.29 | 28.29 | 193,300 |
| 10 Jun 2024 | 28.91 | 29.41 | 28.87 | 29.19 | 29.19 | 191,700 |
| 07 Jun 2024 | 28.80 | 29.14 | 28.68 | 29.10 | 29.10 | 150,800 |
| 06 Jun 2024 | 27.25 | 28.73 | 27.25 | 28.69 | 28.69 | 99,500 |
| 05 Jun 2024 | 29.54 | 29.54 | 28.55 | 28.64 | 28.64 | 54,500 |
| 04 Jun 2024 | 28.82 | 29.15 | 28.76 | 28.91 | 28.91 | 31,400 |
| 03 Jun 2024 | 29.19 | 29.24 | 28.82 | 28.95 | 28.95 | 43,700 |
| 31 May 2024 | 29.28 | 29.28 | 28.70 | 29.01 | 29.01 | 248,000 |
| 30 May 2024 | 28.81 | 28.92 | 28.61 | 28.61 | 28.61 | 123,500 |
| 29 May 2024 | 29.45 | 29.46 | 28.54 | 28.54 | 28.54 | 80,400 |
| 28 May 2024 | 29.74 | 30.29 | 29.02 | 29.14 | 29.14 | 122,700 |
| 24 May 2024 | 29.36 | 29.56 | 29.36 | 29.52 | 29.52 | 65,700 |
| 23 May 2024 | 29.10 | 29.70 | 29.09 | 29.31 | 29.31 | 46,100 |
| 22 May 2024 | 28.09 | 29.30 | 28.09 | 29.07 | 29.07 | 71,000 |
| 21 May 2024 | 28.23 | 28.83 | 28.23 | 28.75 | 28.75 | 121,100 |
| 20 May 2024 | 29.46 | 29.49 | 28.64 | 29.18 | 29.18 | 73,100 |
| 17 May 2024 | 28.81 | 28.99 | 28.81 | 28.88 | 28.88 | 59,000 |
| 16 May 2024 | 27.94 | 28.79 | 27.94 | 28.77 | 28.77 | 30,000 |
| 15 May 2024 | 28.86 | 28.86 | 28.54 | 28.60 | 28.60 | 152,100 |
| 14 May 2024 | 29.10 | 29.10 | 28.72 | 28.81 | 28.81 | 70,500 |
| 13 May 2024 | 29.45 | 29.45 | 29.18 | 29.19 | 29.19 | 25,900 |
| 10 May 2024 | 29.59 | 29.59 | 29.10 | 29.34 | 29.34 | 470,000 |
| 09 May 2024 | 29.15 | 29.57 | 29.09 | 29.55 | 29.55 | 748,200 |
| 08 May 2024 | 29.26 | 29.26 | 28.53 | 28.67 | 28.67 | 34,900 |
| 07 May 2024 | 28.43 | 28.60 | 28.31 | 28.48 | 28.48 | 53,100 |
| 06 May 2024 | 26.81 | 28.27 | 26.81 | 28.23 | 28.23 | 25,200 |
| 03 May 2024 | 27.72 | 27.78 | 27.51 | 27.64 | 27.64 | 94,700 |
| 02 May 2024 | 26.99 | 27.49 | 26.99 | 27.42 | 27.42 | 62,500 |
| 01 May 2024 | 26.71 | 27.03 | 26.66 | 26.96 | 26.96 | 63,900 |
| 30 Apr 2024 | 25.51 | 26.71 | 25.51 | 26.66 | 26.66 | 58,800 |
| 29 Apr 2024 | 26.87 | 26.89 | 26.68 | 26.78 | 26.78 | 92,800 |
| 26 Apr 2024 | 26.71 | 26.87 | 26.62 | 26.62 | 26.62 | 111,700 |
| 25 Apr 2024 | 26.76 | 26.83 | 26.68 | 26.79 | 26.79 | 90,500 |
| 24 Apr 2024 | 27.10 | 27.10 | 26.84 | 27.05 | 27.05 | 122,000 |
| 23 Apr 2024 | 26.95 | 27.14 | 26.94 | 26.99 | 26.99 | 82,400 |
| 22 Apr 2024 | 26.88 | 27.04 | 26.84 | 26.84 | 26.84 | 21,300 |
| 19 Apr 2024 | 26.66 | 26.80 | 26.58 | 26.80 | 26.80 | 17,200 |
| 18 Apr 2024 | 26.31 | 26.53 | 26.30 | 26.47 | 26.47 | 25,600 |
| 17 Apr 2024 | 26.40 | 26.40 | 26.00 | 26.17 | 26.17 | 33,600 |
| 16 Apr 2024 | 25.15 | 26.26 | 25.15 | 26.19 | 26.19 | 150,100 |
| 15 Apr 2024 | 26.27 | 26.88 | 26.21 | 26.34 | 26.34 | 263,600 |
| 12 Apr 2024 | 26.22 | 26.50 | 26.22 | 26.48 | 26.48 | 286,800 |
| 11 Apr 2024 | 26.71 | 26.71 | 26.24 | 26.63 | 26.63 | 523,300 |
| 10 Apr 2024 | 27.11 | 27.27 | 26.69 | 26.72 | 26.72 | 11,100 |
| 09 Apr 2024 | 27.70 | 27.86 | 27.43 | 27.85 | 27.85 | 13,300 |
| 08 Apr 2024 | 27.72 | 27.74 | 27.62 | 27.74 | 27.74 | 24,100 |
| 05 Apr 2024 | 28.00 | 28.00 | 27.47 | 27.74 | 27.74 | 13,100 |
| 04 Apr 2024 | 29.07 | 29.07 | 27.58 | 27.67 | 27.67 | 18,300 |
| 03 Apr 2024 | 27.11 | 27.95 | 27.11 | 27.78 | 27.78 | 47,500 |
| 02 Apr 2024 | 28.41 | 28.41 | 27.63 | 27.65 | 27.65 | 25,300 |
| 01 Apr 2024 | 27.87 | 27.99 | 27.76 | 27.91 | 27.91 | 82,400 |
| 28 Mar 2024 | 28.41 | 28.41 | 27.97 | 28.11 | 28.11 | 20,700 |
| 27 Mar 2024 | 28.12 | 28.12 | 27.61 | 27.82 | 27.82 | 20,200 |
| 27 Mar 2024 | 0.414 Dividend | |||||
| 26 Mar 2024 | 28.32 | 28.32 | 28.12 | 28.12 | 27.71 | 18,200 |
| 25 Mar 2024 | 27.90 | 28.17 | 27.90 | 28.06 | 27.65 | 53,700 |
| 22 Mar 2024 | 28.76 | 28.81 | 27.86 | 27.86 | 27.45 | 18,600 |
| 21 Mar 2024 | 29.55 | 29.64 | 29.22 | 29.47 | 29.04 | 15,900 |
| 20 Mar 2024 | 28.86 | 29.20 | 28.79 | 29.12 | 28.69 | 18,300 |
| 19 Mar 2024 | 28.85 | 28.93 | 28.69 | 28.92 | 28.49 | 12,300 |
| 18 Mar 2024 | 28.77 | 28.77 | 28.49 | 28.64 | 28.22 | 12,300 |
| 15 Mar 2024 | 28.50 | 28.80 | 28.50 | 28.52 | 28.10 | 18,600 |
| 14 Mar 2024 | 30.30 | 30.30 | 28.42 | 28.56 | 28.14 | 14,600 |
| 13 Mar 2024 | 28.90 | 29.02 | 28.84 | 28.99 | 28.56 | 200,000 |
| 12 Mar 2024 | 29.04 | 29.04 | 28.82 | 28.90 | 28.47 | 15,500 |
| 11 Mar 2024 | 29.05 | 29.10 | 28.96 | 29.00 | 28.57 | 16,600 |
| 08 Mar 2024 | 29.78 | 29.78 | 29.24 | 29.27 | 28.84 | 22,300 |
| 07 Mar 2024 | 27.73 | 29.94 | 27.73 | 29.92 | 29.48 | 15,500 |
| 06 Mar 2024 | 28.92 | 29.13 | 28.90 | 29.00 | 28.57 | 26,400 |
| 05 Mar 2024 | 28.88 | 29.06 | 28.72 | 28.78 | 28.36 | 22,400 |
| 04 Mar 2024 | 29.87 | 29.87 | 28.79 | 28.92 | 28.49 | 19,500 |
| 01 Mar 2024 | 29.05 | 29.19 | 28.84 | 28.90 | 28.47 | 30,700 |
| 29 Feb 2024 | 28.87 | 29.08 | 28.82 | 28.89 | 28.46 | 177,400 |
| 28 Feb 2024 | 28.85 | 28.85 | 28.60 | 28.64 | 28.22 | 12,800 |
| 27 Feb 2024 | 29.13 | 29.90 | 28.65 | 28.76 | 28.34 | 242,500 |
| 26 Feb 2024 | 29.44 | 29.44 | 28.91 | 28.91 | 28.48 | 25,400 |
| 23 Feb 2024 | 29.54 | 29.66 | 29.52 | 29.54 | 29.11 | 23,500 |
| 22 Feb 2024 | 29.01 | 29.40 | 29.01 | 29.39 | 28.96 | 20,400 |
| 21 Feb 2024 | 28.69 | 29.01 | 28.68 | 29.01 | 28.58 | 19,100 |
| 20 Feb 2024 | 28.44 | 28.60 | 28.44 | 28.55 | 28.13 | 19,200 |
| 16 Feb 2024 | 29.26 | 29.26 | 28.38 | 28.39 | 27.97 | 25,300 |
| 15 Feb 2024 | 28.46 | 28.53 | 28.08 | 28.40 | 27.98 | 16,900 |
| 14 Feb 2024 | 27.18 | 28.13 | 27.18 | 28.00 | 27.59 | 20,200 |
| 13 Feb 2024 | 28.81 | 28.81 | 27.46 | 27.82 | 27.41 | 19,900 |
| 12 Feb 2024 | 28.59 | 28.88 | 28.55 | 28.55 | 28.13 | 17,800 |
| 09 Feb 2024 | 28.62 | 28.70 | 28.49 | 28.54 | 28.12 | 18,200 |
| 08 Feb 2024 | 28.87 | 28.90 | 28.64 | 28.81 | 28.39 | 16,500 |
| 07 Feb 2024 | 30.06 | 30.06 | 28.05 | 29.09 | 28.66 | 16,900 |
| 06 Feb 2024 | 29.30 | 29.30 | 28.76 | 29.07 | 28.64 | 22,700 |
| 05 Feb 2024 | 28.61 | 28.73 | 28.59 | 28.61 | 28.19 | 25,300 |
| 02 Feb 2024 | 29.12 | 29.13 | 28.91 | 29.04 | 28.61 | 24,200 |
| 01 Feb 2024 | 29.75 | 29.75 | 28.80 | 29.23 | 28.80 | 27,800 |
| 31 Jan 2024 | 29.75 | 29.75 | 29.23 | 29.23 | 28.80 | 21,400 |
| 30 Jan 2024 | 29.29 | 29.62 | 29.29 | 29.49 | 29.06 | 30,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.