Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 2,200 |
| 2024-08-20 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 0 |
| 2024-08-19 | 970.00 | 970.00 | 879.90 | 880.00 | 88.000 | 3,200 |
| 2024-08-16 | 970.00 | 970.00 | 970.00 | 970.00 | 97.000 | 200 |
| 2024-08-15 | 939.90 | 945.00 | 939.90 | 945.00 | 94.500 | 2,400 |
| 2024-08-14 | 945.00 | 945.00 | 945.00 | 945.00 | 94.500 | 0 |
| 2024-08-13 | 946.30 | 946.30 | 945.00 | 945.00 | 94.500 | 4,100 |
| 2024-08-12 | 947.00 | 947.00 | 947.00 | 947.00 | 94.700 | 0 |
| 2024-08-09 | 947.00 | 947.00 | 947.00 | 947.00 | 94.700 | 0 |
| 2024-08-08 | 947.00 | 947.00 | 947.00 | 947.00 | 94.700 | 0 |
| 2024-08-07 | 947.00 | 947.00 | 947.00 | 947.00 | 94.700 | 100 |
| 2024-08-06 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 100 |
| 2024-08-02 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 0 |
| 2024-08-01 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 100 |
| 2024-07-31 | 910.00 | 910.00 | 910.00 | 910.00 | 91.000 | 200 |
| 2024-07-30 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 200 |
| 2024-07-29 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 0 |
| 2024-07-26 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 300 |
| 2024-07-25 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 0 |
| 2024-07-24 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 0 |
| 2024-07-23 | 900.00 | 920.00 | 900.00 | 920.00 | 92.000 | 200 |
| 2024-07-22 | 900.00 | 900.00 | 900.00 | 900.00 | 90.000 | 0 |
| 2024-07-19 | 900.00 | 900.00 | 900.00 | 900.00 | 90.000 | 0 |
| 2024-07-18 | 900.00 | 900.00 | 900.00 | 900.00 | 90.000 | 0 |
| 2024-07-17 | 900.00 | 900.00 | 900.00 | 900.00 | 90.000 | 100 |
| 2024-07-16 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 100 |
| 2024-07-15 | 800.20 | 800.20 | 800.20 | 800.20 | 80.020 | 1,800 |
| 2024-07-12 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 100 |
| 2024-07-11 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-07-10 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-07-09 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-07-08 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 100 |
| 2024-07-05 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-07-04 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-07-03 | 848.80 | 850.00 | 848.80 | 850.00 | 85.000 | 300 |
| 2024-07-02 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-06-28 | 848.80 | 850.00 | 848.80 | 850.00 | 85.000 | 400 |
| 2024-06-27 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 0 |
| 2024-06-26 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 500 |
| 2024-06-25 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 2,000 |
| 2024-06-24 | 800.00 | 810.00 | 800.00 | 810.00 | 81.000 | 3,400 |
| 2024-06-21 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 8,100 |
| 2024-06-20 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 1,800 |
| 2024-06-19 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 0 |
| 2024-06-18 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 6,200 |
| 2024-06-17 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 0 |
| 2024-06-14 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 100 |
| 2024-06-13 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 200 |
| 2024-06-12 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 100 |
| 2024-06-11 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-06-10 | 857.00 | 857.00 | 850.00 | 850.00 | 85.000 | 300 |
| 2024-06-07 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 100 |
| 2024-06-06 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-06-05 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-06-04 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-06-03 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-05-31 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-05-30 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-05-29 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 0 |
| 2024-05-28 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-30 | 2.8125 CAD |
| 2021-09-28 | 2.8125 CAD |
| 2021-06-29 | 3.4700 CAD |
| 2021-03-30 | 3.5400 CAD |
| 2020-12-30 | 3.6100 CAD |
| 2020-06-29 | 3.8500 CAD |
| 2020-03-30 | 3.9300 CAD |
| 2019-12-30 | 3.6800 CAD |
| 2019-09-27 | 3.7300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.