Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	18.000	18.000	18.000	18.000	15.232	0
2023-11-29	18.000	18.000	18.000	18.000	15.232	0
2023-11-28	18.000	18.000	18.000	18.000	15.232	0
2023-11-27	18.000	18.000	18.000	18.000	15.232	0
2023-11-24	18.000	18.000	18.000	18.000	15.232	0
2023-11-23	18.000	18.000	18.000	18.000	15.232	0
2023-11-22	18.000	18.000	18.000	18.000	15.170	0
2023-11-21	18.000	18.000	18.000	18.000	15.170	0
2023-11-20	18.000	18.000	18.000	18.000	15.170	0
2023-11-17	18.000	18.000	18.000	18.000	15.170	149
2023-11-16	20.000	20.000	20.000	20.000	16.855	0
2023-11-15	20.000	20.000	20.000	20.000	16.855	0
2023-11-14	20.000	20.000	20.000	20.000	16.855	0
2023-11-13	20.000	20.000	20.000	20.000	16.855	0
2023-11-10	20.000	20.000	20.000	20.000	16.855	0
2023-11-09	20.000	20.000	20.000	20.000	16.855	0
2023-11-08	20.000	20.000	20.000	20.000	16.855	0
2023-11-07	20.000	20.000	20.000	20.000	16.855	0
2023-11-06	20.000	20.000	20.000	20.000	16.855	0
2023-11-03	20.000	20.000	20.000	20.000	16.855	0
2023-11-02	20.000	20.000	20.000	20.000	16.855	0
2023-11-01	20.000	20.000	20.000	20.000	16.855	0
2023-10-31	20.000	20.000	20.000	20.000	16.855	0
2023-10-30	20.000	20.000	20.000	20.000	16.855	0
2023-10-27	20.000	20.000	20.000	20.000	16.855	0
2023-10-26	20.000	20.000	20.000	20.000	16.855	200
2023-10-25	21.600	21.600	21.600	21.600	18.204	0
2023-10-24	21.600	21.600	21.600	21.600	18.204	0
2023-10-23	21.600	21.600	21.600	21.600	18.204	0
2023-10-20	21.600	21.600	21.600	21.600	18.204	0
2023-10-19	21.600	21.600	21.600	21.600	18.204	0
2023-10-18	21.600	21.600	21.600	21.600	18.204	0
2023-10-17	21.600	21.600	21.600	21.600	18.204	0
2023-10-16	21.600	21.600	21.600	21.600	18.204	0
2023-10-13	21.600	21.600	21.600	21.600	18.204	0
2023-10-12	21.600	21.600	21.600	21.600	18.204	0
2023-10-11	21.600	21.600	21.600	21.600	18.204	0
2023-10-10	21.600	21.600	21.600	21.600	18.204	0
2023-10-06	21.600	21.600	21.600	21.600	18.204	0
2023-10-05	21.600	21.600	21.600	21.600	18.204	0
2023-10-04	21.600	21.600	21.600	21.600	18.204	0
2023-10-03	21.600	21.600	21.600	21.600	18.204	0
2023-10-02	21.600	21.600	21.600	21.600	18.204	0
2023-09-29	21.600	21.600	21.600	21.600	18.204	0
2023-09-28	21.600	21.600	21.600	21.600	18.204	0
2023-09-27	21.600	21.600	21.600	21.600	17.966	0
2023-09-26	21.600	21.600	21.600	21.600	17.966	0
2023-09-25	21.600	21.600	21.600	21.600	17.966	0
2023-09-22	21.600	21.600	21.600	21.600	17.966	0
2023-09-21	21.600	21.600	21.600	21.600	17.966	0
2023-09-20	21.600	21.600	21.600	21.600	17.966	100
2023-09-19	19.800	19.800	19.800	19.800	16.469	0
2023-09-18	19.800	19.800	19.800	19.800	16.469	0
2023-09-15	19.800	19.800	19.800	19.800	16.469	0
2023-09-14	19.800	19.800	19.800	19.800	16.469	0
2023-09-13	19.800	19.800	19.800	19.800	16.469	200
2023-09-12	18.000	18.000	18.000	18.000	14.972	100
2023-09-11	19.750	19.750	19.750	19.750	16.428	0
2023-09-08	19.750	19.750	19.750	19.750	16.428	0
2023-09-07	19.750	19.750	19.750	19.750	16.428	0

← NewerPage 13 of 21 · 1,252 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.