Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.750	23.750	23.750	23.750	22.540	0
2025-10-29	23.750	23.750	23.750	23.750	22.540	0
2025-10-28	23.750	23.750	23.750	23.750	22.540	0
2025-10-27	23.750	23.750	23.750	23.750	22.540	0
2025-10-24	23.750	23.750	23.750	23.750	22.540	0
2025-10-23	23.750	23.750	23.750	23.750	22.540	0
2025-10-22	23.750	23.750	23.750	23.750	22.540	0
2025-10-21	23.750	23.750	23.750	23.750	22.540	0
2025-10-20	23.750	23.750	23.750	23.750	22.540	0
2025-10-17	23.750	23.750	23.750	23.750	22.540	0
2025-10-16	23.750	23.750	23.750	23.750	22.540	0
2025-10-15	23.750	23.750	23.750	23.750	22.540	0
2025-10-14	23.750	23.750	23.750	23.750	22.540	0
2025-10-10	23.750	23.750	23.750	23.750	22.540	0
2025-10-09	23.750	23.750	23.750	23.750	22.540	0
2025-10-08	23.750	23.750	23.750	23.750	22.540	0
2025-10-07	23.750	23.750	23.750	23.750	22.540	0
2025-10-06	23.750	23.750	23.750	23.750	22.540	0
2025-10-03	23.750	23.750	23.750	23.750	22.540	0
2025-10-02	23.750	23.750	23.750	23.750	22.540	0
2025-10-01	23.750	23.750	23.750	23.750	22.540	0
2025-09-30	23.750	23.750	23.750	23.750	22.540	0
2025-09-29	23.750	23.750	23.750	23.750	22.540	0
2025-09-26	23.750	23.750	23.750	23.750	22.274	0
2025-09-25	23.750	23.750	23.750	23.750	22.274	0
2025-09-24	23.750	23.750	23.750	23.750	22.274	400
2025-09-23	24.000	24.000	24.000	24.000	22.508	0
2025-09-22	24.000	24.000	24.000	24.000	22.508	0
2025-09-19	24.000	24.000	24.000	24.000	22.508	0
2025-09-18	24.000	24.000	24.000	24.000	22.508	0
2025-09-17	24.000	24.000	24.000	24.000	22.508	0
2025-09-16	24.000	24.000	24.000	24.000	22.508	0
2025-09-15	24.000	24.000	24.000	24.000	22.508	0
2025-09-12	24.000	24.000	24.000	24.000	22.508	0
2025-09-11	24.000	24.000	24.000	24.000	22.508	0
2025-09-10	24.000	24.000	24.000	24.000	22.508	0
2025-09-09	24.000	24.000	24.000	24.000	22.508	0
2025-09-08	24.000	24.000	24.000	24.000	22.508	0
2025-09-05	24.000	24.000	24.000	24.000	22.508	0
2025-09-04	24.000	24.000	24.000	24.000	22.508	0
2025-09-03	24.000	24.000	24.000	24.000	22.508	0
2025-09-02	24.000	24.000	24.000	24.000	22.508	0
2025-08-29	24.000	24.000	24.000	24.000	22.508	0
2025-08-28	24.000	24.000	24.000	24.000	22.508	0
2025-08-27	24.000	24.000	24.000	24.000	22.508	0
2025-08-26	24.000	24.000	24.000	24.000	22.508	0
2025-08-25	24.000	24.000	24.000	24.000	22.508	0
2025-08-22	24.000	24.000	24.000	24.000	22.508	0
2025-08-21	24.000	24.000	24.000	24.000	22.508	0
2025-08-20	24.000	24.000	24.000	24.000	22.508	0
2025-08-19	24.000	24.000	24.000	24.000	22.508	4,000
2025-08-18	23.750	23.750	23.750	23.750	22.274	0
2025-08-15	23.750	23.750	23.750	23.750	22.274	0
2025-08-14	23.750	23.750	23.750	23.750	22.274	0
2025-08-13	23.750	23.750	23.750	23.750	22.274	0
2025-08-12	23.990	24.000	23.750	23.750	22.274	600
2025-08-11	24.000	24.000	24.000	24.000	22.508	0
2025-08-08	24.000	24.000	24.000	24.000	22.508	0
2025-08-07	24.000	24.000	24.000	24.000	22.508	0
2025-08-06	24.000	24.000	24.000	24.000	22.508	0

← NewerPage 5 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.