Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 743.00 | 743.00 | 743.00 | 743.00 | 74.300 | 700 |
| 2022-01-05 | 810.00 | 810.00 | 810.00 | 810.00 | 81.000 | 0 |
| 2022-01-04 | 810.00 | 810.00 | 810.00 | 810.00 | 81.000 | 0 |
| 2021-12-31 | 810.00 | 810.00 | 810.00 | 810.00 | 81.000 | 0 |
| 2021-12-30 | 790.00 | 810.00 | 790.00 | 810.00 | 81.000 | 1,900 |
| 2021-12-29 | 750.00 | 750.00 | 750.00 | 750.00 | 74.719 | 0 |
| 2021-12-24 | 750.00 | 750.00 | 750.00 | 750.00 | 74.719 | 0 |
| 2021-12-23 | 750.00 | 750.00 | 750.00 | 750.00 | 74.719 | 0 |
| 2021-12-22 | 750.00 | 750.00 | 750.00 | 750.00 | 74.719 | 0 |
| 2021-12-21 | 750.00 | 750.00 | 750.00 | 750.00 | 74.719 | 700 |
| 2021-12-20 | 752.50 | 752.50 | 743.00 | 743.00 | 74.021 | 300 |
| 2021-12-17 | 742.60 | 742.60 | 742.60 | 742.60 | 73.982 | 0 |
| 2021-12-16 | 742.60 | 742.60 | 742.60 | 742.60 | 73.982 | 0 |
| 2021-12-15 | 742.60 | 742.60 | 742.60 | 742.60 | 73.982 | 0 |
| 2021-12-14 | 742.60 | 742.60 | 742.60 | 742.60 | 73.982 | 0 |
| 2021-12-13 | 742.60 | 742.60 | 742.60 | 742.60 | 73.982 | 100 |
| 2021-12-10 | 757.50 | 757.50 | 757.50 | 757.50 | 75.466 | 100 |
| 2021-12-09 | 757.50 | 757.50 | 757.50 | 757.50 | 75.466 | 300 |
| 2021-12-08 | 751.00 | 751.00 | 751.00 | 751.00 | 74.818 | 0 |
| 2021-12-07 | 751.00 | 751.00 | 751.00 | 751.00 | 74.818 | 100 |
| 2021-12-06 | 744.70 | 744.70 | 744.70 | 744.70 | 74.191 | 0 |
| 2021-12-03 | 744.70 | 744.70 | 744.70 | 744.70 | 74.191 | 100 |
| 2021-12-02 | 744.00 | 744.00 | 744.00 | 744.00 | 74.121 | 0 |
| 2021-12-01 | 742.00 | 750.00 | 742.00 | 744.00 | 74.121 | 900 |
| 2021-11-30 | 750.00 | 750.00 | 740.00 | 750.00 | 74.719 | 1,300 |
| 2021-11-29 | 740.00 | 740.00 | 740.00 | 740.00 | 73.723 | 1,000 |
| 2021-11-26 | 745.00 | 745.00 | 745.00 | 745.00 | 74.221 | 100 |
| 2021-11-25 | 748.00 | 748.00 | 748.00 | 748.00 | 74.520 | 0 |
| 2021-11-24 | 750.00 | 750.00 | 748.00 | 748.00 | 74.520 | 500 |
| 2021-11-23 | 750.00 | 750.00 | 750.00 | 750.00 | 74.719 | 100 |
| 2021-11-22 | 777.00 | 777.00 | 777.00 | 777.00 | 77.409 | 0 |
| 2021-11-19 | 777.00 | 777.00 | 776.00 | 777.00 | 77.409 | 1,100 |
| 2021-11-18 | 786.00 | 797.60 | 785.80 | 797.60 | 79.461 | 1,300 |
| 2021-11-17 | 800.00 | 800.00 | 800.00 | 800.00 | 79.700 | 0 |
| 2021-11-16 | 800.00 | 800.00 | 800.00 | 800.00 | 79.700 | 0 |
| 2021-11-15 | 785.10 | 800.00 | 785.00 | 800.00 | 79.700 | 1,300 |
| 2021-11-12 | 800.00 | 800.00 | 800.00 | 800.00 | 79.700 | 500 |
| 2021-11-11 | 800.00 | 800.00 | 800.00 | 800.00 | 79.700 | 500 |
| 2021-11-10 | 802.00 | 802.00 | 802.00 | 802.00 | 79.899 | 0 |
| 2021-11-09 | 803.00 | 803.00 | 802.00 | 802.00 | 79.899 | 1,200 |
| 2021-11-08 | 779.50 | 779.50 | 779.50 | 779.50 | 77.658 | 100 |
| 2021-11-05 | 775.00 | 775.00 | 775.00 | 775.00 | 77.209 | 400 |
| 2021-11-04 | 767.50 | 772.50 | 767.50 | 772.50 | 76.960 | 1,700 |
| 2021-11-03 | 740.00 | 740.00 | 740.00 | 740.00 | 73.723 | 0 |
| 2021-11-02 | 735.00 | 740.00 | 735.00 | 740.00 | 73.723 | 400 |
| 2021-11-01 | 770.00 | 770.00 | 770.00 | 770.00 | 76.711 | 400 |
| 2021-10-29 | 765.00 | 770.00 | 765.00 | 770.00 | 76.711 | 1,600 |
| 2021-10-28 | 755.00 | 765.00 | 755.00 | 765.00 | 76.213 | 800 |
| 2021-10-27 | 730.00 | 730.00 | 730.00 | 730.00 | 72.726 | 0 |
| 2021-10-26 | 740.00 | 740.00 | 730.00 | 730.00 | 72.726 | 800 |
| 2021-10-25 | 740.00 | 740.00 | 740.00 | 740.00 | 73.723 | 0 |
| 2021-10-22 | 740.00 | 740.00 | 740.00 | 740.00 | 73.723 | 0 |
| 2021-10-21 | 735.00 | 740.00 | 735.00 | 740.00 | 73.723 | 700 |
← NewerPage 21 of 21 · 1,253 trading days
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.