Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	23.550	23.550	23.550	23.550	22.621	0
2026-01-26	23.550	23.550	23.550	23.550	22.621	0
2026-01-23	23.550	23.550	23.550	23.550	22.621	0
2026-01-22	23.550	23.550	23.550	23.550	22.621	0
2026-01-21	23.550	23.550	23.550	23.550	22.621	0
2026-01-20	23.550	23.550	23.550	23.550	22.621	0
2026-01-19	23.550	23.550	23.550	23.550	22.621	0
2026-01-16	23.550	23.550	23.550	23.550	22.621	0
2026-01-15	23.550	23.550	23.550	23.550	22.621	0
2026-01-14	23.550	23.550	23.550	23.550	22.621	0
2026-01-13	23.550	23.550	23.550	23.550	22.621	0
2026-01-12	23.550	23.550	23.550	23.550	22.621	132
2026-01-09	23.550	23.550	23.550	23.550	22.621	0
2026-01-08	23.550	23.550	23.550	23.550	22.621	0
2026-01-07	23.550	23.550	23.550	23.550	22.621	0
2026-01-06	23.550	23.550	23.550	23.550	22.621	0
2026-01-05	23.550	23.550	23.550	23.550	22.621	0
2026-01-02	23.550	23.550	23.550	23.550	22.621	0
2025-12-31	23.550	23.550	23.550	23.550	22.621	0
2025-12-30	23.550	23.550	23.550	23.550	22.351	0
2025-12-29	23.550	23.550	23.550	23.550	22.351	0
2025-12-24	23.550	23.550	23.550	23.550	22.351	0
2025-12-23	23.550	23.550	23.550	23.550	22.351	0
2025-12-22	23.550	23.550	23.550	23.550	22.351	0
2025-12-19	23.550	23.550	23.550	23.550	22.351	0
2025-12-18	23.550	23.550	23.550	23.550	22.351	0
2025-12-17	23.550	23.550	23.550	23.550	22.351	0
2025-12-16	23.550	23.550	23.550	23.550	22.351	0
2025-12-15	23.550	23.550	23.550	23.550	22.351	0
2025-12-12	23.550	23.550	23.550	23.550	22.351	0
2025-12-11	23.550	23.550	23.550	23.550	22.351	0
2025-12-10	23.550	23.550	23.550	23.550	22.351	0
2025-12-09	23.550	23.550	23.550	23.550	22.351	0
2025-12-08	23.550	23.550	23.550	23.550	22.351	0
2025-12-05	23.550	23.550	23.550	23.550	22.351	0
2025-12-04	23.550	23.550	23.550	23.550	22.351	0
2025-12-03	23.550	23.550	23.550	23.550	22.351	0
2025-12-02	23.550	23.550	23.550	23.550	22.351	300
2025-12-01	23.750	23.750	23.750	23.750	22.540	0
2025-11-28	23.750	23.750	23.750	23.750	22.540	0
2025-11-27	23.750	23.750	23.750	23.750	22.540	0
2025-11-26	23.750	23.750	23.750	23.750	22.540	0
2025-11-25	23.750	23.750	23.750	23.750	22.540	0
2025-11-24	23.750	23.750	23.750	23.750	22.540	0
2025-11-21	23.750	23.750	23.750	23.750	22.540	0
2025-11-20	23.750	23.750	23.750	23.750	22.540	0
2025-11-19	23.750	23.750	23.750	23.750	22.540	0
2025-11-18	23.750	23.750	23.750	23.750	22.540	0
2025-11-17	23.750	23.750	23.750	23.750	22.540	0
2025-11-14	23.750	23.750	23.750	23.750	22.540	0
2025-11-13	23.750	23.750	23.750	23.750	22.540	0
2025-11-12	23.750	23.750	23.750	23.750	22.540	0
2025-11-11	23.750	23.750	23.750	23.750	22.540	0
2025-11-10	23.750	23.750	23.750	23.750	22.540	0
2025-11-07	23.750	23.750	23.750	23.750	22.540	0
2025-11-06	23.750	23.750	23.750	23.750	22.540	0
2025-11-05	23.750	23.750	23.750	23.750	22.540	0
2025-11-04	23.750	23.750	23.750	23.750	22.540	0
2025-11-03	23.750	23.750	23.750	23.750	22.540	0
2025-10-31	23.750	23.750	23.750	23.750	22.540	0

← NewerPage 4 of 21 · 1,254 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.