Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 0 |
| 2024-05-24 | 820.00 | 820.00 | 800.00 | 800.00 | 80.000 | 1,200 |
| 2024-05-23 | 820.00 | 820.00 | 820.00 | 820.00 | 82.000 | 100 |
| 2024-05-22 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 0 |
| 2024-05-21 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 200 |
| 2024-05-17 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-16 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-15 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-14 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-13 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-10 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-09 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-08 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-07 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-06 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-03 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-02 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-05-01 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-04-30 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-04-29 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-04-26 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-04-25 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-04-24 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2024-04-23 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 300 |
| 2024-04-22 | 841.60 | 841.60 | 727.40 | 737.20 | 73.720 | 700 |
| 2024-04-19 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 0 |
| 2024-04-18 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 0 |
| 2024-04-17 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 0 |
| 2024-04-16 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 0 |
| 2024-04-15 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 300 |
| 2024-04-12 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 0 |
| 2024-04-11 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 200 |
| 2024-04-10 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 500 |
| 2024-04-09 | 841.60 | 841.60 | 841.60 | 841.60 | 84.160 | 200 |
| 2024-04-08 | 857.00 | 857.00 | 857.00 | 857.00 | 85.700 | 200 |
| 2024-04-05 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 500 |
| 2024-04-04 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 500 |
| 2024-04-03 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 500 |
| 2024-04-02 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 500 |
| 2024-04-01 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 0 |
| 2024-03-28 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 0 |
| 2024-03-27 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 0 |
| 2024-03-26 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 0 |
| 2024-03-25 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 0 |
| 2024-03-22 | 880.00 | 880.00 | 880.00 | 880.00 | 88.000 | 1,400 |
| 2024-03-21 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-20 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-19 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-18 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-15 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-14 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-13 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-12 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-11 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-08 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-07 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 0 |
| 2024-03-06 | 855.00 | 940.00 | 855.00 | 940.00 | 94.000 | 900 |
| 2024-03-05 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-03-04 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-03-01 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
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.