Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	699.50	699.50	699.50	699.50	69.950	0
2023-12-01	699.50	699.50	699.50	699.50	69.950	200
2023-11-30	660.00	660.00	660.00	660.00	66.000	0
2023-11-29	660.00	660.00	660.00	660.00	66.000	0
2023-11-28	660.00	660.00	660.00	660.00	66.000	0
2023-11-27	660.00	660.00	660.00	660.00	66.000	0
2023-11-24	660.00	660.00	660.00	660.00	66.000	0
2023-11-23	660.00	660.00	660.00	660.00	66.000	0
2023-11-22	660.00	660.00	660.00	660.00	66.000	0
2023-11-21	660.00	660.00	660.00	660.00	66.000	0
2023-11-20	660.00	660.00	660.00	660.00	66.000	0
2023-11-17	660.00	660.00	660.00	660.00	66.000	0
2023-11-16	660.00	660.00	660.00	660.00	66.000	0
2023-11-15	660.00	660.00	660.00	660.00	66.000	0
2023-11-14	660.00	660.00	660.00	660.00	66.000	1,500
2023-11-13	640.00	640.00	640.00	640.00	64.000	0
2023-11-10	640.00	640.00	640.00	640.00	64.000	0
2023-11-09	640.00	640.00	640.00	640.00	64.000	200
2023-11-08	640.00	640.00	640.00	640.00	64.000	0
2023-11-07	640.00	640.00	640.00	640.00	64.000	0
2023-11-06	640.00	640.00	640.00	640.00	64.000	0
2023-11-03	640.00	640.00	640.00	640.00	64.000	0
2023-11-02	640.00	640.00	640.00	640.00	64.000	0
2023-11-01	615.00	640.00	610.80	640.00	64.000	3,500
2023-10-31	610.80	610.80	610.80	610.80	61.080	0
2023-10-30	610.80	610.80	610.80	610.80	61.080	0
2023-10-27	610.80	610.80	610.80	610.80	61.080	0
2023-10-26	610.80	610.80	610.80	610.80	61.080	0
2023-10-25	610.80	610.80	610.80	610.80	61.080	0
2023-10-24	610.80	610.80	610.80	610.80	61.080	0
2023-10-23	610.80	610.80	610.80	610.80	61.080	200
2023-10-20	645.10	645.10	645.10	645.10	64.510	0
2023-10-19	645.10	645.10	645.10	645.10	64.510	0
2023-10-18	645.10	645.10	645.10	645.10	64.510	0
2023-10-17	645.10	645.10	645.10	645.10	64.510	0
2023-10-16	645.10	645.10	645.10	645.10	64.510	0
2023-10-13	645.10	645.10	645.10	645.10	64.510	0
2023-10-12	645.10	645.10	645.10	645.10	64.510	0
2023-10-11	645.10	645.10	645.10	645.10	64.510	400
2023-10-10	645.00	645.00	645.00	645.00	64.500	100
2023-10-06	645.00	645.00	645.00	645.00	64.500	500
2023-10-05	645.00	645.00	645.00	645.00	64.500	0
2023-10-04	645.00	645.00	645.00	645.00	64.500	0
2023-10-03	645.00	645.00	645.00	645.00	64.500	0
2023-10-02	645.00	645.00	645.00	645.00	64.500	0
2023-09-29	645.00	645.00	645.00	645.00	64.500	0
2023-09-28	645.00	645.00	645.00	645.00	64.500	0
2023-09-27	645.10	645.10	645.00	645.00	64.500	800
2023-09-26	645.00	645.00	645.00	645.00	64.500	0
2023-09-25	645.00	645.00	645.00	645.00	64.500	200
2023-09-22	607.50	607.50	607.50	607.50	60.750	0
2023-09-21	607.50	607.50	607.50	607.50	60.750	0
2023-09-20	607.50	607.50	607.50	607.50	60.750	0
2023-09-19	607.50	607.50	607.50	607.50	60.750	0
2023-09-18	607.50	607.50	607.50	607.50	60.750	0
2023-09-15	607.50	607.50	607.50	607.50	60.750	0
2023-09-14	607.50	607.50	607.50	607.50	60.750	500
2023-09-13	700.00	700.00	700.00	700.00	70.000	0
2023-09-12	700.00	700.00	700.00	700.00	70.000	0
2023-09-11	700.00	700.00	700.00	700.00	70.000	0

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.