Partners Value Investments LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.500	19.500	19.500	19.500	19.500	0
2025-10-30	19.500	19.500	19.500	19.500	19.500	100
2025-10-29	18.280	18.280	18.280	18.280	18.280	800
2025-10-28	20.000	20.000	20.000	20.000	20.000	0
2025-10-27	20.000	20.000	20.000	20.000	20.000	0
2025-10-24	20.000	20.000	20.000	20.000	20.000	0
2025-10-23	18.210	20.000	18.210	20.000	20.000	400
2025-10-22	19.750	19.750	19.750	19.750	19.750	2,600
2025-10-21	19.880	19.880	19.880	19.880	19.880	0
2025-10-20	19.880	19.880	19.880	19.880	19.880	0
2025-10-17	19.880	19.880	19.880	19.880	19.880	0
2025-10-16	19.880	19.880	19.880	19.880	19.880	0
2025-10-15	19.880	19.880	19.880	19.880	19.880	0
2025-10-14	19.250	19.880	19.250	19.880	19.880	1,200
2025-10-10	18.990	19.000	18.990	19.000	19.000	500
2025-10-09	20.010	20.010	18.030	19.000	19.000	800
2025-10-08	19.000	19.000	19.000	19.000	19.000	0
2025-10-07	19.000	19.000	19.000	19.000	19.000	0
2025-10-06	19.000	19.000	19.000	19.000	19.000	0
2025-10-03	19.000	19.000	19.000	19.000	19.000	200
2025-10-02	17.990	17.990	17.990	17.990	17.990	0
2025-10-01	17.990	17.990	17.990	17.990	17.990	0
2025-09-30	18.000	18.200	17.990	17.990	17.990	8,100
2025-09-29	18.000	18.000	17.990	18.000	18.000	50,500
2025-09-26	18.000	18.000	18.000	18.000	18.000	0
2025-09-25	18.000	18.000	18.000	18.000	18.000	10,200
2025-09-24	17.960	18.000	17.950	18.000	18.000	50,200
2025-09-23	16.010	16.010	16.010	16.010	16.010	0
2025-09-22	16.010	16.010	16.010	16.010	16.010	0
2025-09-19	16.010	16.010	16.010	16.010	16.010	100
2025-09-18	17.000	17.000	17.000	17.000	17.000	4,100
2025-09-17	17.970	17.970	17.970	17.970	17.970	0
2025-09-16	17.970	17.970	17.970	17.970	17.970	100
2025-09-15	17.990	17.990	17.990	17.990	17.990	0
2025-09-12	17.990	17.990	17.990	17.990	17.990	100
2025-09-11	17.500	17.500	17.500	17.500	17.500	100
2025-09-10	16.010	16.010	16.000	16.000	16.000	700
2025-09-09	17.000	17.000	17.000	17.000	17.000	3,200
2025-09-08	16.750	16.750	16.750	16.750	16.750	200
2025-09-05	16.990	17.000	16.510	17.000	17.000	1,200
2025-09-04	16.520	17.000	16.500	17.000	17.000	1,900
2025-09-03	17.500	17.500	17.500	17.500	17.500	0
2025-09-02	17.500	17.500	17.500	17.500	17.500	100
2025-08-29	17.500	17.500	17.500	17.500	17.500	600
2025-08-28	18.000	18.000	18.000	18.000	18.000	100
2025-08-27	18.000	18.000	18.000	18.000	18.000	100
2025-08-26	17.970	17.970	17.390	17.390	17.390	34,000
2025-08-25	17.250	18.000	17.240	17.400	17.400	49,000
2025-08-22	15.800	16.500	15.800	16.500	16.500	6,700
2025-08-21	14.600	14.600	14.500	14.500	14.500	5,200
2025-08-20	15.910	15.910	15.910	15.910	15.910	0
2025-08-19	15.960	15.960	15.900	15.910	15.910	5,700
2025-08-18	15.980	15.980	15.980	15.980	15.980	0
2025-08-15	16.500	16.500	15.100	15.980	15.980	300
2025-08-14	16.500	16.500	16.500	16.500	16.500	0
2025-08-13	16.500	16.500	16.400	16.500	16.500	1,200
2025-08-12	15.500	15.500	15.500	15.500	15.500	1,000
2025-08-11	149.00	149.00	149.00	149.00	149.00	0
2025-08-08	1,490.00	1,490.00	1,490.00	1,490.00	149.00	0
2025-08-07	1,495.00	1,495.00	1,490.00	1,490.00	149.00	1,100

← NewerPage 5 of 21 · 1,253 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.