Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 655.00 | 655.00 | 655.00 | 655.00 | 65.500 | 200 |
| 2023-06-12 | 655.10 | 655.10 | 655.00 | 655.00 | 65.500 | 1,800 |
| 2023-06-09 | 655.10 | 655.10 | 655.10 | 655.10 | 65.510 | 0 |
| 2023-06-08 | 655.10 | 655.10 | 655.10 | 655.10 | 65.510 | 0 |
| 2023-06-07 | 655.10 | 655.10 | 655.10 | 655.10 | 65.510 | 100 |
| 2023-06-06 | 667.50 | 667.50 | 667.50 | 667.50 | 66.750 | 0 |
| 2023-06-05 | 667.50 | 667.50 | 667.50 | 667.50 | 66.750 | 0 |
| 2023-06-02 | 667.50 | 667.50 | 667.50 | 667.50 | 66.750 | 200 |
| 2023-06-01 | 667.50 | 667.50 | 667.50 | 667.50 | 66.750 | 1,000 |
| 2023-05-31 | 667.50 | 667.50 | 667.50 | 667.50 | 66.750 | 100 |
| 2023-05-30 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-29 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 400 |
| 2023-05-26 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-25 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-24 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-23 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-19 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-18 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-17 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 200 |
| 2023-05-16 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-15 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-12 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-11 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 100 |
| 2023-05-10 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-09 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 200 |
| 2023-05-08 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-05 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-04 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-03 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-02 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-05-01 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-28 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-27 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-26 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-25 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-24 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-21 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-20 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-19 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-18 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-17 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-14 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-13 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-12 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-11 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 500 |
| 2023-04-10 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-06 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-05 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-04 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 0 |
| 2023-04-03 | 660.00 | 660.00 | 660.00 | 660.00 | 66.000 | 500 |
| 2023-03-31 | 640.00 | 640.00 | 640.00 | 640.00 | 64.000 | 0 |
| 2023-03-30 | 640.00 | 640.00 | 640.00 | 640.00 | 64.000 | 0 |
| 2023-03-29 | 640.00 | 640.00 | 640.00 | 640.00 | 64.000 | 0 |
| 2023-03-28 | 640.00 | 640.00 | 640.00 | 640.00 | 64.000 | 0 |
| 2023-03-27 | 640.00 | 640.00 | 640.00 | 640.00 | 64.000 | 1,100 |
| 2023-03-24 | 690.50 | 690.50 | 690.50 | 690.50 | 69.050 | 100 |
| 2023-03-23 | 680.50 | 680.50 | 680.50 | 680.50 | 68.050 | 0 |
| 2023-03-22 | 680.50 | 680.50 | 680.50 | 680.50 | 68.050 | 0 |
| 2023-03-21 | 680.50 | 680.50 | 680.50 | 680.50 | 68.050 | 0 |
| 2023-03-20 | 680.50 | 680.50 | 680.50 | 680.50 | 68.050 | 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.