Partners Value Investments LP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	18.510	18.510	18.510	18.510	16.355	0
2024-08-19	18.510	18.510	18.510	18.510	16.355	0
2024-08-16	18.510	18.510	18.510	18.510	16.355	0
2024-08-15	18.510	18.510	18.510	18.510	16.355	0
2024-08-14	18.510	18.510	18.510	18.510	16.355	0
2024-08-13	18.510	18.510	18.510	18.510	16.355	0
2024-08-12	18.510	18.510	18.510	18.510	16.355	0
2024-08-09	18.510	18.510	18.510	18.510	16.355	0
2024-08-08	18.510	18.510	18.510	18.510	16.355	0
2024-08-07	18.510	18.510	18.510	18.510	16.355	0
2024-08-06	18.510	18.510	18.510	18.510	16.355	0
2024-08-02	18.510	18.510	18.510	18.510	16.355	0
2024-08-01	18.510	18.510	18.510	18.510	16.355	0
2024-07-31	18.510	18.510	18.510	18.510	16.355	0
2024-07-30	18.510	18.510	18.510	18.510	16.355	0
2024-07-29	18.510	18.510	18.510	18.510	16.355	0
2024-07-26	18.510	18.510	18.510	18.510	16.355	0
2024-07-25	18.510	18.510	18.510	18.510	16.355	0
2024-07-24	18.520	18.520	18.510	18.510	16.355	2,000
2024-07-23	19.000	19.000	19.000	19.000	16.788	0
2024-07-22	19.000	19.000	19.000	19.000	16.788	0
2024-07-19	19.000	19.000	19.000	19.000	16.788	0
2024-07-18	19.000	19.000	19.000	19.000	16.788	0
2024-07-17	19.000	19.000	19.000	19.000	16.788	0
2024-07-16	19.000	19.000	19.000	19.000	16.788	0
2024-07-15	19.000	19.000	19.000	19.000	16.788	0
2024-07-12	19.000	19.000	19.000	19.000	16.788	0
2024-07-11	19.000	19.000	19.000	19.000	16.788	0
2024-07-10	19.000	19.000	19.000	19.000	16.788	0
2024-07-09	19.100	19.100	18.510	19.000	16.788	1,800
2024-07-08	18.000	18.000	18.000	18.000	15.905	0
2024-07-05	18.000	18.000	18.000	18.000	15.905	0
2024-07-04	18.000	18.000	18.000	18.000	15.905	0
2024-07-03	18.000	18.000	18.000	18.000	15.905	0
2024-07-02	18.000	18.000	18.000	18.000	15.905	0
2024-06-28	18.000	18.000	18.000	18.000	15.905	0
2024-06-27	18.000	18.000	18.000	18.000	15.656	0
2024-06-26	18.000	18.000	18.000	18.000	15.656	0
2024-06-25	18.000	18.000	18.000	18.000	15.656	0
2024-06-24	18.000	18.000	18.000	18.000	15.656	0
2024-06-21	18.000	18.000	18.000	18.000	15.656	0
2024-06-20	18.000	18.000	18.000	18.000	15.656	0
2024-06-19	18.000	18.000	18.000	18.000	15.656	0
2024-06-18	18.000	18.000	18.000	18.000	15.656	0
2024-06-17	18.000	18.000	18.000	18.000	15.656	0
2024-06-14	17.550	18.000	17.550	18.000	15.656	700
2024-06-13	17.520	17.520	17.520	17.520	15.239	0
2024-06-12	17.520	17.520	17.520	17.520	15.239	0
2024-06-11	17.520	17.520	17.520	17.520	15.239	0
2024-06-10	17.520	17.520	17.520	17.520	15.239	0
2024-06-07	17.520	17.520	17.520	17.520	15.239	0
2024-06-06	17.520	17.520	17.520	17.520	15.239	0
2024-06-05	17.520	17.520	17.520	17.520	15.239	0
2024-06-04	17.520	17.520	17.520	17.520	15.239	0
2024-06-03	17.520	17.520	17.520	17.520	15.239	0
2024-05-31	17.520	17.520	17.520	17.520	15.239	0
2024-05-30	17.520	17.520	17.520	17.520	15.239	0
2024-05-29	17.520	17.520	17.520	17.520	15.239	0
2024-05-28	17.520	17.520	17.520	17.520	15.239	0
2024-05-27	17.520	17.520	17.520	17.520	15.239	0

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2813 CAD
2026-06-30	0.2813 CAD
2026-03-31	0.2813 CAD
2025-12-31	0.2813 CAD
2025-09-29	0.2813 CAD
2025-06-30	0.2813 CAD
2025-03-31	0.2813 CAD
2024-12-31	0.2813 CAD
2024-09-27	0.2813 CAD
2024-06-28	0.2813 CAD
2024-03-27	0.2813 CAD
2023-12-28	0.2096 CAD
2023-11-23	0.0740 CAD
2023-09-28	0.2813 CAD
2023-06-29	0.2813 CAD
2023-03-30	0.2813 CAD
2022-12-29	0.2813 CAD
2022-09-28	0.2813 CAD
2022-06-29	0.2813 CAD
2022-03-30	0.2813 CAD
2021-12-30	0.2813 CAD
2021-09-28	0.2813 CAD
2021-06-29	0.2813 CAD
2021-03-30	0.2813 CAD
2020-12-30	0.2813 CAD
2020-09-29	0.2813 CAD
2020-06-29	0.2813 CAD
2020-03-30	0.2813 CAD
2019-12-30	0.2813 CAD
2019-09-27	0.2813 CAD
2019-07-16	0.2813 CAD
2019-03-28	0.2813 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.