Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	18.100	18.100	18.100	18.100	18.100	100
2026-01-27	16.920	17.990	16.920	17.990	17.990	600
2026-01-26	18.180	18.180	18.180	18.180	18.180	100
2026-01-23	18.150	18.150	18.150	18.150	18.150	0
2026-01-22	18.150	18.150	18.150	18.150	18.150	100
2026-01-21	17.990	17.990	17.990	17.990	17.990	0
2026-01-20	17.990	17.990	17.990	17.990	17.990	0
2026-01-19	17.990	17.990	17.990	17.990	17.990	0
2026-01-16	18.190	18.190	17.990	17.990	17.990	800
2026-01-15	18.150	18.150	18.150	18.150	18.150	100
2026-01-14	17.500	18.150	17.500	18.150	18.150	5,100
2026-01-13	18.450	18.450	18.450	18.450	18.450	0
2026-01-12	18.450	18.450	18.450	18.450	18.450	300
2026-01-09	17.990	18.200	17.990	18.200	18.200	2,200
2026-01-08	17.980	17.980	17.980	17.980	17.980	400
2026-01-07	17.990	17.990	17.990	17.990	17.990	0
2026-01-06	17.980	17.990	17.980	17.990	17.990	2,000
2026-01-05	16.900	17.980	16.900	17.980	17.980	800
2026-01-02	17.500	17.500	17.500	17.500	17.500	1,900
2025-12-31	18.000	18.000	18.000	18.000	18.000	8,900
2025-12-30	18.000	18.000	17.500	18.000	18.000	1,900
2025-12-29	18.000	18.000	18.000	18.000	18.000	0
2025-12-24	18.000	18.000	18.000	18.000	18.000	0
2025-12-23	18.000	18.000	18.000	18.000	18.000	1,000
2025-12-22	18.000	18.000	18.000	18.000	18.000	1,100
2025-12-19	17.500	17.500	17.490	17.500	17.500	5,200
2025-12-18	18.000	18.000	18.000	18.000	18.000	0
2025-12-17	18.000	18.000	18.000	18.000	18.000	1,000
2025-12-16	17.990	17.990	17.500	17.990	17.990	10,900
2025-12-15	16.000	17.990	16.000	17.990	17.990	600
2025-12-12	17.500	18.000	17.500	17.500	17.500	30,800
2025-12-11	17.500	17.600	17.500	17.600	17.600	3,000
2025-12-10	17.500	17.500	17.500	17.500	17.500	2,000
2025-12-09	17.750	17.750	17.750	17.750	17.750	0
2025-12-08	17.000	17.750	17.000	17.750	17.750	3,500
2025-12-05	17.000	17.000	17.000	17.000	17.000	700
2025-12-04	17.850	17.850	17.850	17.850	17.850	0
2025-12-03	17.850	17.850	17.850	17.850	17.850	0
2025-12-02	17.000	17.850	17.000	17.850	17.850	400
2025-12-01	17.000	17.900	17.000	17.900	17.900	1,100
2025-11-28	17.750	18.000	17.750	18.000	18.000	1,100
2025-11-27	18.300	18.300	18.300	18.300	18.300	0
2025-11-26	18.300	18.300	18.300	18.300	18.300	0
2025-11-25	17.500	18.300	16.750	18.300	18.300	2,600
2025-11-24	18.500	18.500	18.500	18.500	18.500	0
2025-11-21	18.500	18.500	18.500	18.500	18.500	0
2025-11-20	18.500	18.500	18.500	18.500	18.500	0
2025-11-19	18.500	18.500	18.500	18.500	18.500	100
2025-11-18	18.500	18.500	18.000	18.000	18.000	6,600
2025-11-17	18.000	18.500	18.000	18.500	18.500	4,300
2025-11-14	19.480	19.480	19.480	19.480	19.480	0
2025-11-13	19.480	19.480	19.480	19.480	19.480	0
2025-11-12	19.480	19.480	19.480	19.480	19.480	0
2025-11-11	19.480	19.480	19.480	19.480	19.480	0
2025-11-10	19.480	19.480	19.480	19.480	19.480	0
2025-11-07	18.020	19.480	18.020	19.480	19.480	300
2025-11-06	19.500	19.500	19.500	19.500	19.500	0
2025-11-05	18.100	19.500	17.800	19.500	19.500	1,900
2025-11-04	19.430	19.430	19.430	19.430	19.430	100
2025-11-03	19.500	19.500	19.500	19.500	19.500	0

← NewerPage 4 of 5 · 250 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.