Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 400 |
| 2025-05-08 | 1,310.00 | 1,360.00 | 1,310.00 | 1,360.00 | 136.00 | 700 |
| 2025-05-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 120.00 | 0 |
| 2025-05-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 120.00 | 100 |
| 2025-05-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-05-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-05-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-23 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 130.00 | 1,600 |
| 2025-04-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-14 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 0 |
| 2025-04-10 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 200 |
| 2025-04-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 125.00 | 200 |
| 2025-04-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2025-04-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 1,300 |
| 2025-04-03 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-04-02 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-04-01 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-03-31 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-03-28 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 100 |
| 2025-03-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-03-26 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 150.00 | 300 |
| 2025-03-25 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 134.10 | 200 |
| 2025-03-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-21 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-20 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-17 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-03-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 200 |
| 2025-03-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 800 |
| 2025-03-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 148.00 | 0 |
| 2025-02-28 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 148.00 | 4,600 |
| 2025-02-27 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-25 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-24 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-21 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-19 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 0 |
| 2025-02-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 700 |
| 2025-02-14 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 149.00 | 1,200 |
| 2025-02-13 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 149.00 | 300 |
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.