Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	17.520	17.520	17.520	17.520	15.239	0
2024-05-23	17.520	17.520	17.520	17.520	15.239	0
2024-05-22	17.520	17.520	17.520	17.520	15.239	0
2024-05-21	17.520	17.520	17.520	17.520	15.239	0
2024-05-17	17.520	17.520	17.520	17.520	15.239	0
2024-05-16	17.520	17.520	17.520	17.520	15.239	0
2024-05-15	17.520	17.520	17.520	17.520	15.239	0
2024-05-14	17.520	17.520	17.520	17.520	15.239	0
2024-05-13	17.520	17.520	17.520	17.520	15.239	0
2024-05-10	17.520	17.520	17.520	17.520	15.239	0
2024-05-09	17.520	17.520	17.520	17.520	15.239	0
2024-05-08	17.520	17.520	17.520	17.520	15.239	0
2024-05-07	17.520	17.520	17.520	17.520	15.239	0
2024-05-06	17.520	17.520	17.520	17.520	15.239	0
2024-05-03	17.520	17.520	17.520	17.520	15.239	0
2024-05-02	17.520	17.520	17.520	17.520	15.239	0
2024-05-01	17.520	17.520	17.520	17.520	15.239	0
2024-04-30	17.520	17.520	17.520	17.520	15.239	0
2024-04-29	17.520	17.520	17.520	17.520	15.239	0
2024-04-26	17.520	17.520	17.520	17.520	15.239	0
2024-04-25	17.520	17.520	17.520	17.520	15.239	0
2024-04-24	17.520	17.520	17.520	17.520	15.239	0
2024-04-23	17.520	17.520	17.520	17.520	15.239	0
2024-04-22	17.520	17.520	17.520	17.520	15.239	0
2024-04-19	17.520	17.520	17.520	17.520	15.239	0
2024-04-18	17.520	17.520	17.520	17.520	15.239	0
2024-04-17	17.520	17.520	17.520	17.520	15.239	0
2024-04-16	17.520	17.520	17.520	17.520	15.239	0
2024-04-15	17.520	17.520	17.520	17.520	15.239	0
2024-04-12	17.520	17.520	17.520	17.520	15.239	0
2024-04-11	17.520	17.520	17.520	17.520	15.239	0
2024-04-10	17.520	17.520	17.520	17.520	15.239	0
2024-04-09	17.520	17.520	17.520	17.520	15.239	0
2024-04-08	17.520	17.520	17.520	17.520	15.239	0
2024-04-05	17.520	17.520	17.520	17.520	15.239	0
2024-04-04	18.010	18.010	17.520	17.520	15.239	1,200
2024-04-03	18.010	18.010	18.010	18.010	15.665	0
2024-04-02	18.010	18.010	18.010	18.010	15.665	0
2024-04-01	18.010	18.010	18.010	18.010	15.665	0
2024-03-28	18.010	18.010	18.010	18.010	15.665	0
2024-03-27	18.010	18.010	18.010	18.010	15.665	0
2024-03-26	18.010	18.010	18.010	18.010	15.420	0
2024-03-25	18.010	18.010	18.010	18.010	15.420	0
2024-03-22	18.010	18.010	18.010	18.010	15.420	0
2024-03-21	18.010	18.010	18.010	18.010	15.420	0
2024-03-20	18.010	18.010	18.010	18.010	15.420	0
2024-03-19	18.010	18.010	18.010	18.010	15.420	0
2024-03-18	18.010	18.010	18.010	18.010	15.420	0
2024-03-15	18.010	18.010	18.010	18.010	15.420	0
2024-03-14	18.010	18.010	18.010	18.010	15.420	0
2024-03-13	18.010	18.010	18.010	18.010	15.420	0
2024-03-12	18.010	18.010	18.010	18.010	15.420	0
2024-03-11	18.010	18.010	18.010	18.010	15.420	0
2024-03-08	18.010	18.010	18.010	18.010	15.420	0
2024-03-07	18.010	18.010	18.010	18.010	15.420	900
2024-03-06	18.010	18.010	18.010	18.010	15.420	1,000
2024-03-05	18.010	18.010	18.010	18.010	15.420	1,000
2024-03-04	18.010	18.010	18.010	18.010	15.420	866
2024-03-01	18.010	18.010	18.010	18.010	15.420	1,000
2024-02-29	18.000	18.000	18.000	18.000	15.412	0

← NewerPage 11 of 21 · 1,256 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.