Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.730	16.730	16.730	16.730	16.730	700
2026-04-23	16.740	16.740	16.740	16.740	16.740	0
2026-04-22	16.740	16.740	16.740	16.740	16.740	100
2026-04-21	16.000	16.000	16.000	16.000	16.000	0
2026-04-20	15.200	16.000	15.200	16.000	16.000	1,000
2026-04-17	16.000	16.000	16.000	16.000	16.000	0
2026-04-16	16.000	16.000	16.000	16.000	16.000	0
2026-04-15	16.050	16.500	16.000	16.000	16.000	6,200
2026-04-14	15.500	15.500	15.500	15.500	15.500	0
2026-04-13	15.500	15.500	15.500	15.500	15.500	0
2026-04-10	15.500	15.500	15.500	15.500	15.500	0
2026-04-09	15.500	15.500	15.500	15.500	15.500	0
2026-04-08	16.990	16.990	15.100	15.500	15.500	7,600
2026-04-07	16.500	16.500	16.500	16.500	16.500	200
2026-04-06	16.980	16.980	15.750	16.000	16.000	1,500
2026-04-02	16.000	16.000	16.000	16.000	16.000	200
2026-04-01	17.180	17.180	17.180	17.180	17.180	0
2026-03-31	16.500	17.180	16.500	17.180	17.180	1,300
2026-03-30	16.000	17.180	16.000	16.000	16.000	1,600
2026-03-27	16.000	16.500	16.000	16.500	16.500	1,100
2026-03-26	17.190	17.190	16.000	16.500	16.500	1,800
2026-03-25	17.240	17.240	16.000	16.000	16.000	1,800
2026-03-24	16.010	16.900	16.000	16.900	16.900	3,000
2026-03-23	17.300	17.300	16.000	17.200	17.200	1,500
2026-03-20	17.320	17.320	16.500	16.500	16.500	7,100
2026-03-19	16.010	16.010	15.900	15.900	15.900	17,000
2026-03-18	17.380	17.380	17.380	17.380	17.380	200
2026-03-17	17.400	17.400	17.400	17.400	17.400	0
2026-03-16	17.400	17.400	17.400	17.400	17.400	0
2026-03-13	17.410	17.410	16.000	17.400	17.400	6,700
2026-03-12	16.500	16.500	16.350	16.350	16.350	6,400
2026-03-11	17.000	17.720	17.000	17.720	17.720	1,900
2026-03-10	17.880	17.880	16.120	16.120	16.120	2,600
2026-03-09	17.780	17.780	17.780	17.780	17.780	0
2026-03-06	17.780	17.780	17.780	17.780	17.780	0
2026-03-05	17.850	17.850	17.780	17.780	17.780	1,000
2026-03-04	18.000	18.000	18.000	18.000	18.000	0
2026-03-03	18.000	18.000	18.000	18.000	18.000	400
2026-03-02	17.950	17.950	17.950	17.950	17.950	500
2026-02-27	16.750	16.750	16.750	16.750	16.750	0
2026-02-26	16.750	16.750	16.750	16.750	16.750	3,500
2026-02-25	17.450	17.450	17.450	17.450	17.450	0
2026-02-24	17.450	17.450	17.450	17.450	17.450	100
2026-02-23	16.000	17.340	16.000	16.500	16.500	15,300
2026-02-20	17.500	17.500	17.500	17.500	17.500	300
2026-02-19	17.450	17.450	17.450	17.450	17.450	100
2026-02-18	16.500	16.500	16.000	16.000	16.000	6,800
2026-02-17	16.500	16.500	16.500	16.500	16.500	0
2026-02-13	16.500	16.500	16.500	16.500	16.500	200
2026-02-12	16.700	16.700	16.700	16.700	16.700	0
2026-02-11	16.000	16.700	16.000	16.700	16.700	1,400
2026-02-10	17.200	17.200	16.000	16.300	16.300	5,600
2026-02-09	17.250	17.250	16.000	16.000	16.000	4,000
2026-02-06	16.890	16.890	16.890	16.890	16.890	0
2026-02-05	16.300	16.890	16.300	16.890	16.890	300
2026-02-04	16.910	16.910	16.060	16.060	16.060	14,700
2026-02-03	18.100	18.100	18.100	18.100	18.100	0
2026-02-02	18.100	18.100	18.100	18.100	18.100	0
2026-01-30	18.100	18.100	18.100	18.100	18.100	0
2026-01-29	18.100	18.100	18.100	18.100	18.100	0

← NewerPage 3 of 21 · 1,254 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.