Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 700.00 | 700.00 | 700.00 | 700.00 | 70.000 | 1,100 |
| 2022-06-27 | 686.00 | 700.00 | 686.00 | 700.00 | 70.000 | 500 |
| 2022-06-24 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 0 |
| 2022-06-23 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 0 |
| 2022-06-22 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 200 |
| 2022-06-21 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 200 |
| 2022-06-20 | 650.00 | 650.00 | 650.00 | 650.00 | 65.000 | 300 |
| 2022-06-17 | 655.00 | 655.00 | 655.00 | 655.00 | 65.500 | 0 |
| 2022-06-16 | 655.00 | 655.00 | 655.00 | 655.00 | 65.500 | 200 |
| 2022-06-15 | 720.30 | 720.30 | 720.00 | 720.00 | 72.000 | 1,600 |
| 2022-06-14 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-13 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-10 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 1,500 |
| 2022-06-09 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-08 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-07 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-06 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-03 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 600 |
| 2022-06-02 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 0 |
| 2022-06-01 | 719.40 | 720.00 | 719.40 | 720.00 | 72.000 | 4,100 |
| 2022-05-31 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-30 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-27 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-26 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-25 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-24 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-20 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-19 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-18 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-17 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-16 | 680.00 | 680.00 | 680.00 | 680.00 | 68.000 | 0 |
| 2022-05-13 | 720.00 | 720.00 | 680.00 | 680.00 | 68.000 | 1,700 |
| 2022-05-12 | 720.00 | 720.00 | 720.00 | 720.00 | 72.000 | 1,500 |
| 2022-05-11 | 690.00 | 721.00 | 690.00 | 720.00 | 72.000 | 1,400 |
| 2022-05-10 | 690.00 | 690.00 | 690.00 | 690.00 | 69.000 | 900 |
| 2022-05-09 | 700.50 | 700.50 | 690.00 | 690.00 | 69.000 | 2,000 |
| 2022-05-06 | 738.60 | 738.60 | 738.60 | 738.60 | 73.860 | 0 |
| 2022-05-05 | 738.60 | 738.60 | 738.60 | 738.60 | 73.860 | 1,500 |
| 2022-05-04 | 738.60 | 738.60 | 738.60 | 738.60 | 73.860 | 1,500 |
| 2022-05-03 | 738.60 | 738.60 | 738.60 | 738.60 | 73.860 | 0 |
| 2022-05-02 | 738.60 | 738.60 | 738.60 | 738.60 | 73.860 | 3,300 |
| 2022-04-29 | 765.00 | 765.00 | 738.60 | 738.60 | 73.860 | 3,800 |
| 2022-04-28 | 735.10 | 765.00 | 735.10 | 765.00 | 76.500 | 2,100 |
| 2022-04-27 | 731.00 | 735.10 | 700.00 | 700.00 | 70.000 | 6,100 |
| 2022-04-26 | 751.00 | 755.00 | 730.50 | 730.50 | 73.050 | 3,300 |
| 2022-04-25 | 775.00 | 775.00 | 751.00 | 751.00 | 75.100 | 1,800 |
| 2022-04-22 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 0 |
| 2022-04-21 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 0 |
| 2022-04-20 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 300 |
| 2022-04-19 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 700 |
| 2022-04-18 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 0 |
| 2022-04-14 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 400 |
| 2022-04-13 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 200 |
| 2022-04-12 | 765.00 | 765.00 | 765.00 | 765.00 | 76.500 | 500 |
| 2022-04-11 | 765.00 | 765.00 | 765.00 | 765.00 | 76.500 | 0 |
| 2022-04-08 | 765.00 | 765.00 | 765.00 | 765.00 | 76.500 | 100 |
| 2022-04-07 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-04-06 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-04-05 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-04-04 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 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.