Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 142.00 | 300 |
| 2025-08-05 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-08-01 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-31 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-30 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-29 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-28 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-25 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-24 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-23 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 0 |
| 2025-07-22 | 1,492.50 | 1,492.50 | 1,492.50 | 1,492.50 | 149.25 | 900 |
| 2025-07-21 | 1,493.90 | 1,493.90 | 1,493.90 | 1,493.90 | 149.39 | 0 |
| 2025-07-18 | 1,499.90 | 1,500.00 | 1,400.00 | 1,493.90 | 149.39 | 5,800 |
| 2025-07-17 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 148.94 | 0 |
| 2025-07-16 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 148.94 | 100 |
| 2025-07-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-07-14 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-07-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 300 |
| 2025-07-10 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 100 |
| 2025-07-09 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 144.80 | 100 |
| 2025-07-08 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 0 |
| 2025-07-07 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 141.00 | 800 |
| 2025-07-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-07-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-07-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 100 |
| 2025-06-30 | 1,369.50 | 1,369.50 | 1,369.50 | 1,369.50 | 136.95 | 0 |
| 2025-06-27 | 1,369.50 | 1,369.50 | 1,369.50 | 1,369.50 | 136.95 | 300 |
| 2025-06-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 0 |
| 2025-06-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 0 |
| 2025-06-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 0 |
| 2025-06-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 0 |
| 2025-06-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 0 |
| 2025-06-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 100 |
| 2025-06-18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 136.00 | 0 |
| 2025-06-17 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 136.00 | 0 |
| 2025-06-16 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 136.00 | 200 |
| 2025-06-13 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 0 |
| 2025-06-12 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 100 |
| 2025-06-11 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 0 |
| 2025-06-10 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 0 |
| 2025-06-09 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 0 |
| 2025-06-06 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 0 |
| 2025-06-05 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 141.00 | 300 |
| 2025-06-04 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 144.00 | 0 |
| 2025-06-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 144.00 | 200 |
| 2025-06-02 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 144.95 | 0 |
| 2025-05-30 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 144.95 | 0 |
| 2025-05-29 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 144.95 | 0 |
| 2025-05-28 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 144.95 | 0 |
| 2025-05-27 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 144.95 | 0 |
| 2025-05-26 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 144.95 | 100 |
| 2025-05-23 | 1,460.10 | 1,460.10 | 1,460.10 | 1,460.10 | 146.01 | 0 |
| 2025-05-22 | 1,460.10 | 1,460.10 | 1,460.10 | 1,460.10 | 146.01 | 0 |
| 2025-05-21 | 1,460.00 | 1,460.10 | 1,460.00 | 1,460.10 | 146.01 | 6,500 |
| 2025-05-20 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 146.00 | 0 |
| 2025-05-16 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 146.00 | 0 |
| 2025-05-15 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 146.00 | 0 |
| 2025-05-14 | 1,489.40 | 1,489.40 | 1,460.00 | 1,460.00 | 146.00 | 200 |
| 2025-05-13 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 147.00 | 0 |
| 2025-05-12 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 147.00 | 100 |
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.