Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 655.10 | 655.10 | 655.10 | 655.10 | 65.510 | 0 |
| 2022-12-16 | 655.10 | 655.10 | 655.10 | 655.10 | 65.510 | 200 |
| 2022-12-15 | 670.00 | 670.00 | 670.00 | 670.00 | 67.000 | 200 |
| 2022-12-14 | 674.10 | 687.50 | 674.00 | 687.50 | 68.750 | 1,200 |
| 2022-12-13 | 674.00 | 674.00 | 674.00 | 674.00 | 67.400 | 300 |
| 2022-12-12 | 674.00 | 674.00 | 674.00 | 674.00 | 67.400 | 1,400 |
| 2022-12-09 | 674.00 | 674.00 | 674.00 | 674.00 | 67.400 | 1,500 |
| 2022-12-08 | 680.50 | 680.50 | 676.10 | 676.10 | 67.610 | 2,800 |
| 2022-12-07 | 685.40 | 685.40 | 680.50 | 680.50 | 68.050 | 1,900 |
| 2022-12-06 | 685.40 | 685.40 | 685.40 | 685.40 | 68.540 | 0 |
| 2022-12-05 | 690.00 | 690.00 | 685.40 | 685.40 | 68.540 | 500 |
| 2022-12-02 | 685.40 | 685.40 | 685.40 | 685.40 | 68.540 | 0 |
| 2022-12-01 | 720.00 | 720.00 | 676.10 | 685.40 | 68.540 | 4,600 |
| 2022-11-30 | 690.00 | 690.00 | 690.00 | 690.00 | 69.000 | 0 |
| 2022-11-29 | 690.00 | 690.00 | 690.00 | 690.00 | 69.000 | 0 |
| 2022-11-28 | 690.00 | 690.00 | 690.00 | 690.00 | 69.000 | 0 |
| 2022-11-25 | 690.00 | 690.00 | 690.00 | 690.00 | 69.000 | 0 |
| 2022-11-24 | 690.00 | 690.00 | 690.00 | 690.00 | 69.000 | 300 |
| 2022-11-23 | 675.00 | 675.00 | 675.00 | 675.00 | 67.500 | 0 |
| 2022-11-22 | 675.00 | 675.00 | 675.00 | 675.00 | 67.500 | 500 |
| 2022-11-21 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-18 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-17 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-16 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-15 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-14 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-11 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-10 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-09 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-08 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-07 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-04 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-03 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-02 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-11-01 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-10-31 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-10-28 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-10-27 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-10-26 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 0 |
| 2022-10-25 | 600.00 | 600.00 | 600.00 | 600.00 | 60.000 | 500 |
| 2022-10-24 | 600.00 | 600.00 | 599.90 | 600.00 | 60.000 | 3,100 |
| 2022-10-21 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-10-20 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-10-19 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-10-18 | 680.00 | 680.00 | 665.00 | 665.00 | 66.500 | 2,000 |
| 2022-10-17 | 676.20 | 680.00 | 676.20 | 680.00 | 68.000 | 1,700 |
| 2022-10-14 | 680.00 | 680.00 | 676.20 | 676.20 | 67.620 | 1,600 |
| 2022-10-13 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 100 |
| 2022-10-12 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-10-11 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 600 |
| 2022-10-07 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 300 |
| 2022-10-06 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-10-05 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-10-04 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 100 |
| 2022-10-03 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-09-30 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 1,200 |
| 2022-09-29 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 1,500 |
| 2022-09-28 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-09-27 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 300 |
| 2022-09-26 | 680.10 | 680.10 | 680.10 | 680.10 | 68.010 | 300 |
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.