Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-03-31 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 200 |
| 2022-03-30 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-03-29 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-03-28 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 0 |
| 2022-03-25 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 100 |
| 2022-03-24 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 500 |
| 2022-03-23 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 100 |
| 2022-03-22 | 761.00 | 761.00 | 761.00 | 761.00 | 76.100 | 400 |
| 2022-03-21 | 760.00 | 760.00 | 760.00 | 760.00 | 76.000 | 0 |
| 2022-03-18 | 760.00 | 760.00 | 760.00 | 760.00 | 76.000 | 700 |
| 2022-03-17 | 760.00 | 760.00 | 760.00 | 760.00 | 76.000 | 0 |
| 2022-03-16 | 760.00 | 760.00 | 760.00 | 760.00 | 76.000 | 200 |
| 2022-03-15 | 760.00 | 760.00 | 760.00 | 760.00 | 76.000 | 200 |
| 2022-03-14 | 768.20 | 768.20 | 760.00 | 760.00 | 76.000 | 1,900 |
| 2022-03-11 | 768.20 | 768.20 | 768.20 | 768.20 | 76.820 | 300 |
| 2022-03-10 | 768.20 | 768.20 | 768.20 | 768.20 | 76.820 | 0 |
| 2022-03-09 | 768.20 | 768.20 | 768.20 | 768.20 | 76.820 | 0 |
| 2022-03-08 | 768.20 | 768.20 | 768.20 | 768.20 | 76.820 | 0 |
| 2022-03-07 | 775.00 | 775.00 | 768.20 | 768.20 | 76.820 | 1,400 |
| 2022-03-04 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 0 |
| 2022-03-03 | 775.00 | 775.00 | 775.00 | 775.00 | 77.500 | 200 |
| 2022-03-02 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 0 |
| 2022-03-01 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 200 |
| 2022-02-28 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 0 |
| 2022-02-25 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 0 |
| 2022-02-24 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 1,600 |
| 2022-02-23 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 400 |
| 2022-02-22 | 780.00 | 780.00 | 780.00 | 780.00 | 78.000 | 700 |
| 2022-02-18 | 795.00 | 795.00 | 795.00 | 795.00 | 79.500 | 1,500 |
| 2022-02-17 | 795.00 | 795.00 | 795.00 | 795.00 | 79.500 | 1,500 |
| 2022-02-16 | 795.00 | 795.00 | 795.00 | 795.00 | 79.500 | 1,500 |
| 2022-02-15 | 795.00 | 795.00 | 795.00 | 795.00 | 79.500 | 1,500 |
| 2022-02-14 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 0 |
| 2022-02-11 | 800.00 | 800.00 | 800.00 | 800.00 | 80.000 | 1,500 |
| 2022-02-10 | 753.20 | 800.00 | 753.20 | 800.00 | 80.000 | 3,300 |
| 2022-02-09 | 745.00 | 745.00 | 745.00 | 745.00 | 74.500 | 500 |
| 2022-02-08 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 0 |
| 2022-02-07 | 735.00 | 740.00 | 730.00 | 740.00 | 74.000 | 1,300 |
| 2022-02-04 | 730.00 | 730.00 | 730.00 | 730.00 | 73.000 | 1,400 |
| 2022-02-03 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 0 |
| 2022-02-02 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 500 |
| 2022-02-01 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 1,200 |
| 2022-01-31 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 1,800 |
| 2022-01-28 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 0 |
| 2022-01-27 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 0 |
| 2022-01-26 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 500 |
| 2022-01-25 | 710.00 | 740.00 | 710.00 | 735.00 | 73.500 | 600 |
| 2022-01-24 | 720.00 | 720.00 | 710.00 | 710.00 | 71.000 | 2,500 |
| 2022-01-21 | 738.00 | 738.00 | 730.00 | 730.00 | 73.000 | 4,900 |
| 2022-01-20 | 730.50 | 730.50 | 730.50 | 730.50 | 73.050 | 400 |
| 2022-01-19 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2022-01-18 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2022-01-17 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2022-01-14 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 0 |
| 2022-01-13 | 735.10 | 750.00 | 735.10 | 750.00 | 75.000 | 600 |
| 2022-01-12 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 5,400 |
| 2022-01-11 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 500 |
| 2022-01-10 | 750.00 | 750.00 | 720.00 | 750.00 | 75.000 | 7,300 |
| 2022-01-07 | 743.00 | 743.00 | 743.00 | 743.00 | 74.300 | 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.