Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	680.50	680.50	680.50	680.50	68.050	1,300
2023-03-16	680.50	680.50	680.50	680.50	68.050	1,600
2023-03-15	720.00	720.00	680.50	680.50	68.050	1,500
2023-03-14	720.00	720.00	720.00	720.00	72.000	1,500
2023-03-13	720.00	720.00	720.00	720.00	72.000	1,500
2023-03-10	720.00	720.00	720.00	720.00	72.000	1,600
2023-03-09	720.00	720.00	720.00	720.00	72.000	1,500
2023-03-08	720.00	720.00	720.00	720.00	72.000	1,500
2023-03-07	720.00	720.00	720.00	720.00	72.000	1,500
2023-03-06	725.00	725.00	725.00	725.00	72.500	1,500
2023-03-03	725.00	725.00	725.00	725.00	72.500	1,500
2023-03-02	725.00	725.00	725.00	725.00	72.500	0
2023-03-01	725.00	725.00	725.00	725.00	72.500	400
2023-02-28	725.00	725.00	725.00	725.00	72.500	400
2023-02-27	720.00	725.00	720.00	725.00	72.500	1,800
2023-02-24	720.00	720.00	720.00	720.00	72.000	0
2023-02-23	720.00	720.00	720.00	720.00	72.000	1,000
2023-02-22	725.00	725.00	725.00	725.00	72.500	1,500
2023-02-21	725.00	725.00	725.00	725.00	72.500	800
2023-02-17	725.00	725.00	725.00	725.00	72.500	1,500
2023-02-16	725.00	725.00	725.00	725.00	72.500	600
2023-02-15	725.00	725.00	725.00	725.00	72.500	100
2023-02-14	725.00	725.00	725.00	725.00	72.500	400
2023-02-13	710.00	710.00	710.00	710.00	71.000	1,000
2023-02-10	730.00	730.00	730.00	730.00	73.000	1,400
2023-02-09	723.00	730.00	723.00	730.00	73.000	1,200
2023-02-08	722.00	722.00	722.00	722.00	72.200	0
2023-02-07	722.00	722.00	722.00	722.00	72.200	1,100
2023-02-06	722.00	722.50	722.00	722.00	72.200	1,500
2023-02-03	722.00	722.00	722.00	722.00	72.200	2,300
2023-02-02	722.00	722.00	722.00	722.00	72.200	1,500
2023-02-01	722.00	722.00	722.00	722.00	72.200	100
2023-01-31	720.00	720.00	720.00	720.00	72.000	3,100
2023-01-30	720.00	720.00	720.00	720.00	72.000	1,400
2023-01-27	720.00	720.00	720.00	720.00	72.000	200
2023-01-26	710.00	710.00	710.00	710.00	71.000	0
2023-01-25	710.00	710.00	710.00	710.00	71.000	500
2023-01-24	722.50	722.50	722.50	722.50	72.250	1,600
2023-01-23	720.00	720.00	720.00	720.00	72.000	200
2023-01-20	710.00	710.00	710.00	710.00	71.000	0
2023-01-19	720.00	720.00	710.00	710.00	71.000	1,200
2023-01-18	700.00	700.00	700.00	700.00	70.000	700
2023-01-17	700.00	700.00	700.00	700.00	70.000	400
2023-01-16	720.00	720.00	720.00	720.00	72.000	0
2023-01-13	710.00	720.00	710.00	720.00	72.000	2,100
2023-01-12	650.00	650.00	650.00	650.00	65.000	0
2023-01-11	650.00	650.00	650.00	650.00	65.000	0
2023-01-10	650.00	650.00	650.00	650.00	65.000	0
2023-01-09	650.00	650.00	650.00	650.00	65.000	0
2023-01-06	650.00	650.00	650.00	650.00	65.000	0
2023-01-05	650.00	650.00	650.00	650.00	65.000	0
2023-01-04	650.00	650.00	650.00	650.00	65.000	0
2023-01-03	650.00	650.00	650.00	650.00	65.000	0
2022-12-30	650.00	650.00	650.00	650.00	65.000	400
2022-12-29	720.00	720.00	720.00	720.00	72.000	0
2022-12-28	720.00	720.00	720.00	720.00	72.000	0
2022-12-23	720.00	720.00	720.00	720.00	72.000	0
2022-12-22	720.00	720.00	720.00	720.00	72.000	0
2022-12-21	720.00	720.00	720.00	720.00	72.000	0
2022-12-20	720.00	720.00	720.00	720.00	72.000	700

← NewerPage 16 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.