Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 685.00 | 685.00 | 680.10 | 680.10 | 68.010 | 1,500 |
| 2022-09-22 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-21 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-20 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-19 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-16 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-15 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-14 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-13 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-12 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-09 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 200 |
| 2022-09-08 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 300 |
| 2022-09-07 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-06 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 100 |
| 2022-09-02 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-09-01 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 400 |
| 2022-08-31 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 1,000 |
| 2022-08-30 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-08-29 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-08-26 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 0 |
| 2022-08-25 | 685.00 | 685.00 | 685.00 | 685.00 | 68.500 | 100 |
| 2022-08-24 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-23 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-22 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-19 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-18 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 300 |
| 2022-08-17 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-16 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-15 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-12 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-11 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-08-10 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 300 |
| 2022-08-09 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 100 |
| 2022-08-08 | 695.10 | 695.10 | 695.00 | 695.00 | 69.500 | 300 |
| 2022-08-05 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-08-04 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-08-03 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-08-02 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-07-29 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-07-28 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 0 |
| 2022-07-27 | 665.00 | 665.00 | 665.00 | 665.00 | 66.500 | 1,300 |
| 2022-07-26 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 0 |
| 2022-07-25 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 0 |
| 2022-07-22 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 600 |
| 2022-07-21 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 1,300 |
| 2022-07-20 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 2,000 |
| 2022-07-19 | 695.00 | 695.00 | 695.00 | 695.00 | 69.500 | 100 |
| 2022-07-18 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-15 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-14 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-13 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-12 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-11 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 200 |
| 2022-07-08 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-07 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-06 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-05 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-07-04 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-06-30 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 0 |
| 2022-06-29 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 200 |
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.