Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	700.00	700.00	700.00	700.00	70.000	0
2023-09-07	700.00	700.00	700.00	700.00	70.000	0
2023-09-06	700.00	700.00	700.00	700.00	70.000	0
2023-09-05	700.00	700.00	700.00	700.00	70.000	0
2023-09-01	700.00	700.00	700.00	700.00	70.000	100
2023-08-31	689.50	689.50	689.50	689.50	68.950	200
2023-08-30	695.00	695.00	695.00	695.00	69.500	0
2023-08-29	695.00	695.00	695.00	695.00	69.500	100
2023-08-28	680.00	680.00	680.00	680.00	68.000	200
2023-08-25	643.90	643.90	643.90	643.90	64.390	0
2023-08-24	643.90	643.90	643.90	643.90	64.390	0
2023-08-23	643.90	643.90	643.90	643.90	64.390	0
2023-08-22	645.00	645.00	643.90	643.90	64.390	1,100
2023-08-21	650.90	670.00	650.90	670.00	67.000	300
2023-08-18	735.00	735.00	735.00	735.00	73.500	0
2023-08-17	735.00	735.00	735.00	735.00	73.500	0
2023-08-16	735.00	735.00	735.00	735.00	73.500	0
2023-08-15	735.00	735.00	735.00	735.00	73.500	0
2023-08-14	735.00	735.00	735.00	735.00	73.500	0
2023-08-11	735.00	735.00	735.00	735.00	73.500	0
2023-08-10	730.00	735.00	730.00	735.00	73.500	1,000
2023-08-09	720.00	720.00	720.00	720.00	72.000	0
2023-08-08	720.00	720.00	720.00	720.00	72.000	400
2023-08-04	720.00	720.00	720.00	720.00	72.000	0
2023-08-03	720.00	720.00	720.00	720.00	72.000	800
2023-08-02	730.00	730.00	730.00	730.00	73.000	0
2023-08-01	730.00	730.00	730.00	730.00	73.000	200
2023-07-31	730.00	730.00	730.00	730.00	73.000	500
2023-07-28	730.00	730.00	730.00	730.00	73.000	0
2023-07-27	730.00	730.00	730.00	730.00	73.000	1,000
2023-07-26	730.00	730.00	730.00	730.00	73.000	0
2023-07-25	730.00	730.00	730.00	730.00	73.000	300
2023-07-24	727.50	727.50	727.50	727.50	72.750	500
2023-07-21	715.00	727.50	715.00	727.50	72.750	1,600
2023-07-20	710.00	715.00	710.00	715.00	71.500	1,000
2023-07-19	705.00	710.00	705.00	710.00	71.000	900
2023-07-18	700.00	700.00	700.00	700.00	70.000	400
2023-07-17	700.00	700.00	700.00	700.00	70.000	700
2023-07-14	700.00	700.00	700.00	700.00	70.000	0
2023-07-13	687.50	700.00	687.50	700.00	70.000	1,100
2023-07-12	685.00	685.00	685.00	685.00	68.500	400
2023-07-11	680.00	680.00	680.00	680.00	68.000	0
2023-07-10	680.00	680.00	680.00	680.00	68.000	500
2023-07-07	678.00	678.00	678.00	678.00	67.800	400
2023-07-06	682.50	682.50	682.50	682.50	68.250	200
2023-07-05	680.00	680.00	680.00	680.00	68.000	500
2023-07-04	675.00	675.00	675.00	675.00	67.500	1,500
2023-06-30	670.00	675.00	670.00	675.00	67.500	900
2023-06-29	667.40	667.40	667.40	667.40	66.740	400
2023-06-28	665.00	665.00	665.00	665.00	66.500	300
2023-06-27	662.20	662.20	662.20	662.20	66.220	0
2023-06-26	662.20	662.20	662.20	662.20	66.220	0
2023-06-23	662.20	662.20	662.20	662.20	66.220	0
2023-06-22	662.20	662.20	662.20	662.20	66.220	200
2023-06-21	662.20	662.20	662.20	662.20	66.220	0
2023-06-20	662.20	662.20	662.20	662.20	66.220	0
2023-06-19	662.20	662.20	662.20	662.20	66.220	0
2023-06-16	662.20	662.20	662.20	662.20	66.220	1,000
2023-06-15	655.00	655.00	655.00	655.00	65.500	0
2023-06-14	655.00	655.00	655.00	655.00	65.500	0

← NewerPage 14 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.