Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	19.750	19.750	19.750	19.750	15.736	0
2022-12-14	19.750	19.750	19.750	19.750	15.736	0
2022-12-13	19.750	19.750	19.750	19.750	15.736	0
2022-12-12	19.750	19.750	19.750	19.750	15.736	0
2022-12-09	19.750	19.750	19.750	19.750	15.736	0
2022-12-08	19.750	19.750	19.750	19.750	15.736	0
2022-12-07	19.750	19.750	19.750	19.750	15.736	0
2022-12-06	19.750	19.750	19.750	19.750	15.736	0
2022-12-05	19.750	19.750	19.750	19.750	15.736	0
2022-12-02	19.750	19.750	19.750	19.750	15.736	1,413
2022-12-01	19.750	19.750	19.750	19.750	15.736	0
2022-11-30	19.750	19.750	19.750	19.750	15.736	0
2022-11-29	19.750	19.750	19.750	19.750	15.736	0
2022-11-28	19.750	19.750	19.750	19.750	15.736	0
2022-11-25	19.750	19.750	19.750	19.750	15.736	0
2022-11-24	19.750	19.750	19.750	19.750	15.736	0
2022-11-23	19.750	19.750	19.750	19.750	15.736	0
2022-11-22	19.750	19.750	19.750	19.750	15.736	0
2022-11-21	19.750	19.750	19.750	19.750	15.736	0
2022-11-18	19.750	19.750	19.750	19.750	15.736	0
2022-11-17	19.750	19.750	19.750	19.750	15.736	0
2022-11-16	19.750	19.750	19.750	19.750	15.736	0
2022-11-15	19.750	19.750	19.750	19.750	15.736	0
2022-11-14	19.750	19.750	19.750	19.750	15.736	0
2022-11-11	19.750	19.750	19.750	19.750	15.736	100
2022-11-10	20.000	20.000	20.000	20.000	15.935	0
2022-11-09	20.000	20.000	20.000	20.000	15.935	0
2022-11-08	20.000	20.000	20.000	20.000	15.935	0
2022-11-07	20.000	20.000	20.000	20.000	15.935	0
2022-11-04	20.000	20.000	20.000	20.000	15.935	0
2022-11-03	20.000	20.000	20.000	20.000	15.935	0
2022-11-02	20.000	20.000	20.000	20.000	15.935	0
2022-11-01	20.000	20.000	20.000	20.000	15.935	0
2022-10-31	20.000	20.000	20.000	20.000	15.935	0
2022-10-28	20.000	20.000	20.000	20.000	15.935	0
2022-10-27	20.000	20.000	20.000	20.000	15.935	0
2022-10-26	20.000	20.000	20.000	20.000	15.935	0
2022-10-25	20.000	20.000	20.000	20.000	15.935	0
2022-10-24	20.000	20.000	20.000	20.000	15.935	0
2022-10-21	20.000	20.000	20.000	20.000	15.935	0
2022-10-20	20.000	20.000	20.000	20.000	15.935	0
2022-10-19	20.000	20.000	20.000	20.000	15.935	0
2022-10-18	20.000	20.000	20.000	20.000	15.935	0
2022-10-17	20.000	20.000	20.000	20.000	15.935	0
2022-10-14	20.000	20.000	20.000	20.000	15.935	0
2022-10-13	20.000	20.000	20.000	20.000	15.935	800
2022-10-12	20.000	20.000	20.000	20.000	15.935	300
2022-10-11	20.000	20.000	20.000	20.000	15.935	283
2022-10-07	20.500	20.500	20.500	20.500	16.333	0
2022-10-06	20.500	20.500	20.500	20.500	16.333	0
2022-10-05	20.500	20.500	20.500	20.500	16.333	0
2022-10-04	20.500	20.500	20.500	20.500	16.333	0
2022-10-03	20.500	20.500	20.500	20.500	16.333	0
2022-09-30	20.500	20.500	20.500	20.500	16.333	0
2022-09-29	20.500	20.500	20.500	20.500	16.333	0
2022-09-28	20.500	20.500	20.500	20.500	16.333	0
2022-09-27	20.500	20.500	20.500	20.500	16.109	0
2022-09-26	20.500	20.500	20.500	20.500	16.109	0
2022-09-23	20.500	20.500	20.500	20.500	16.109	0
2022-09-22	20.500	20.500	20.500	20.500	16.109	0

← NewerPage 17 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.