Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-28 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-27 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-26 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-23 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-22 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-21 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-20 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 0 |
| 2024-02-16 | 947.90 | 947.90 | 947.90 | 947.90 | 94.790 | 100 |
| 2024-02-15 | 948.50 | 948.50 | 948.50 | 948.50 | 94.850 | 0 |
| 2024-02-14 | 948.50 | 948.50 | 948.50 | 948.50 | 94.850 | 0 |
| 2024-02-13 | 948.50 | 948.50 | 948.50 | 948.50 | 94.850 | 0 |
| 2024-02-12 | 948.50 | 948.50 | 948.50 | 948.50 | 94.850 | 0 |
| 2024-02-09 | 948.50 | 948.50 | 948.50 | 948.50 | 94.850 | 0 |
| 2024-02-08 | 948.50 | 948.50 | 948.50 | 948.50 | 94.850 | 9,900 |
| 2024-02-07 | 948.90 | 948.90 | 948.90 | 948.90 | 94.890 | 10,000 |
| 2024-02-06 | 948.90 | 948.90 | 948.90 | 948.90 | 94.890 | 0 |
| 2024-02-05 | 948.90 | 948.90 | 948.90 | 948.90 | 94.890 | 10,100 |
| 2024-02-02 | 948.90 | 948.90 | 948.90 | 948.90 | 94.890 | 0 |
| 2024-02-01 | 948.90 | 948.90 | 948.90 | 948.90 | 94.890 | 1,300 |
| 2024-01-31 | 940.00 | 948.90 | 940.00 | 948.90 | 94.890 | 300 |
| 2024-01-30 | 940.00 | 940.00 | 940.00 | 940.00 | 94.000 | 900 |
| 2024-01-29 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 900 |
| 2024-01-26 | 920.00 | 920.00 | 920.00 | 920.00 | 92.000 | 500 |
| 2024-01-25 | 922.40 | 922.40 | 922.40 | 922.40 | 92.240 | 0 |
| 2024-01-24 | 922.40 | 922.40 | 922.40 | 922.40 | 92.240 | 0 |
| 2024-01-23 | 922.40 | 922.40 | 922.40 | 922.40 | 92.240 | 0 |
| 2024-01-22 | 922.40 | 922.40 | 922.40 | 922.40 | 92.240 | 700 |
| 2024-01-19 | 899.80 | 899.80 | 899.80 | 899.80 | 89.980 | 0 |
| 2024-01-18 | 899.80 | 899.80 | 899.80 | 899.80 | 89.980 | 0 |
| 2024-01-17 | 890.00 | 899.80 | 890.00 | 899.80 | 89.980 | 2,300 |
| 2024-01-16 | 890.00 | 890.00 | 890.00 | 890.00 | 89.000 | 500 |
| 2024-01-15 | 860.00 | 860.00 | 860.00 | 860.00 | 86.000 | 100 |
| 2024-01-12 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-01-11 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 600 |
| 2024-01-10 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 3,200 |
| 2024-01-09 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-01-08 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2024-01-05 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 6,200 |
| 2024-01-04 | 840.00 | 850.00 | 840.00 | 850.00 | 85.000 | 1,800 |
| 2024-01-03 | 849.50 | 849.50 | 840.00 | 840.00 | 84.000 | 11,100 |
| 2024-01-02 | 850.00 | 850.00 | 850.00 | 850.00 | 85.000 | 0 |
| 2023-12-29 | 780.00 | 850.00 | 780.00 | 850.00 | 85.000 | 800 |
| 2023-12-28 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 0 |
| 2023-12-27 | 697.50 | 800.00 | 697.50 | 780.00 | 78.000 | 700 |
| 2023-12-22 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 0 |
| 2023-12-21 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 600 |
| 2023-12-20 | 670.00 | 670.00 | 670.00 | 670.00 | 67.000 | 100 |
| 2023-12-19 | 601.00 | 601.00 | 601.00 | 601.00 | 60.100 | 0 |
| 2023-12-18 | 601.00 | 601.00 | 601.00 | 601.00 | 60.100 | 100 |
| 2023-12-15 | 697.50 | 697.50 | 697.50 | 697.50 | 69.750 | 0 |
| 2023-12-14 | 697.50 | 697.50 | 697.50 | 697.50 | 69.750 | 200 |
| 2023-12-13 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-12 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-11 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-08 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-07 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-06 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-05 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 0 |
| 2023-12-04 | 699.50 | 699.50 | 699.50 | 699.50 | 69.950 | 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.