Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.000	17.000	17.000	17.000	17.000	294,000
2026-07-20	17.500	17.500	17.500	17.500	17.500	0
2026-07-17	17.500	17.500	17.500	17.500	17.500	0
2026-07-16	17.500	17.500	17.500	17.500	17.500	0
2026-07-15	17.500	17.500	17.500	17.500	17.500	0
2026-07-14	17.000	17.500	17.000	17.500	17.500	1,300
2026-07-13	17.350	17.350	17.350	17.350	17.350	0
2026-07-10	17.350	17.350	17.350	17.350	17.350	0
2026-07-09	17.350	17.350	17.350	17.350	17.350	0
2026-07-08	17.350	17.350	17.350	17.350	17.350	0
2026-07-07	17.350	17.350	17.350	17.350	17.350	0
2026-07-06	17.350	17.350	17.350	17.350	17.350	0
2026-07-03	17.350	17.350	17.350	17.350	17.350	0
2026-07-02	17.350	17.350	17.350	17.350	17.350	0
2026-06-30	17.170	17.400	17.170	17.350	17.350	4,400
2026-06-29	17.170	17.170	17.170	17.170	17.170	0
2026-06-26	16.740	17.170	16.740	17.170	17.170	2,200
2026-06-25	17.000	17.000	17.000	17.000	17.000	0
2026-06-24	17.000	17.000	17.000	17.000	17.000	100
2026-06-23	17.000	17.170	17.000	17.000	17.000	10,700
2026-06-22	17.180	17.180	17.180	17.180	17.180	0
2026-06-19	16.510	17.180	16.240	17.180	17.180	6,000
2026-06-18	17.700	17.700	17.700	17.700	17.700	100
2026-06-17	17.700	17.700	17.000	17.000	17.000	21,400
2026-06-16	17.700	17.700	17.700	17.700	17.700	200
2026-06-15	17.650	17.650	17.650	17.650	17.650	0
2026-06-12	17.650	17.650	17.650	17.650	17.650	100
2026-06-11	17.650	17.650	17.640	17.650	17.650	2,400
2026-06-10	17.100	17.100	17.000	17.000	17.000	2,000
2026-06-09	17.750	17.750	17.750	17.750	17.750	0
2026-06-08	17.090	17.750	17.000	17.750	17.750	500
2026-06-05	17.750	17.750	17.750	17.750	17.750	0
2026-06-04	17.600	17.750	16.990	17.750	17.750	21,400
2026-06-03	17.000	17.000	17.000	17.000	17.000	7,800
2026-06-02	17.500	17.500	17.500	17.500	17.500	100
2026-06-01	17.140	17.140	16.990	17.000	17.000	41,300
2026-05-29	16.940	17.040	16.930	17.000	17.000	29,500
2026-05-28	16.040	16.040	16.040	16.040	16.040	0
2026-05-27	16.010	16.050	16.010	16.040	16.040	6,800
2026-05-26	16.000	16.000	16.000	16.000	16.000	0
2026-05-25	16.000	16.000	16.000	16.000	16.000	0
2026-05-22	16.000	16.010	16.000	16.000	16.000	21,300
2026-05-21	17.100	17.180	16.000	16.060	16.060	60,400
2026-05-20	16.730	17.180	16.730	17.180	17.180	46,900
2026-05-19	16.390	16.750	16.390	16.750	16.750	13,500
2026-05-15	16.400	16.400	16.400	16.400	16.400	0
2026-05-14	16.400	16.400	16.400	16.400	16.400	1,600
2026-05-13	15.800	15.800	15.800	15.800	15.800	0
2026-05-12	15.510	16.400	15.510	15.800	15.800	18,200
2026-05-11	16.400	16.400	15.510	16.300	16.300	3,900
2026-05-08	15.100	16.400	15.100	16.400	16.400	6,000
2026-05-07	16.500	16.750	16.500	16.750	16.750	7,700
2026-05-06	16.000	16.700	16.000	16.700	16.700	5,700
2026-05-05	16.000	16.700	16.000	16.700	16.700	2,600
2026-05-04	15.750	16.700	15.750	16.700	16.700	15,100
2026-05-01	16.390	16.750	16.390	16.750	16.750	2,800
2026-04-30	16.480	16.480	16.480	16.480	16.480	2,700
2026-04-29	15.500	16.490	15.500	16.490	16.490	11,500
2026-04-28	16.720	16.720	16.720	16.720	16.720	0
2026-04-27	16.730	16.730	16.720	16.720	16.720	2,500

← NewerPage 2 of 21 · 1,257 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.