Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-02-11 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-02-10 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-02-07 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-02-06 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 0 |
| 2025-02-05 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 149.99 | 2,200 |
| 2025-02-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-02-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 100 |
| 2025-01-27 | 1,515.00 | 1,515.00 | 1,400.00 | 1,400.00 | 140.00 | 1,100 |
| 2025-01-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-01-23 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 300 |
| 2025-01-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 100 |
| 2025-01-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 4,900 |
| 2025-01-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150.00 | 0 |
| 2025-01-15 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 150.00 | 5,400 |
| 2025-01-14 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-01-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-01-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 500 |
| 2025-01-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 0 |
| 2025-01-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 145.00 | 2,600 |
| 2025-01-07 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 151.50 | 0 |
| 2025-01-06 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 151.50 | 300 |
| 2025-01-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 160.00 | 0 |
| 2025-01-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 160.00 | 200 |
| 2024-12-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 160.00 | 0 |
| 2024-12-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 160.00 | 0 |
| 2024-12-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 160.00 | 300 |
| 2024-12-24 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 164.99 | 0 |
| 2024-12-23 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 164.99 | 0 |
| 2024-12-20 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 164.99 | 100 |
| 2024-12-19 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 164.99 | 0 |
| 2024-12-18 | 1,650.00 | 1,650.00 | 1,649.90 | 1,649.90 | 164.99 | 2,800 |
| 2024-12-17 | 1,669.90 | 1,669.90 | 1,650.00 | 1,650.00 | 165.00 | 800 |
| 2024-12-16 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 167.50 | 100 |
| 2024-12-13 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 165.00 | 300 |
| 2024-12-12 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 162.50 | 100 |
| 2024-12-11 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 162.50 | 200 |
| 2024-12-10 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 162.50 | 200 |
| 2024-12-09 | 1,480.00 | 1,625.00 | 1,480.00 | 1,625.00 | 162.50 | 500 |
| 2024-12-06 | 1,480.00 | 1,550.00 | 1,480.00 | 1,550.00 | 155.00 | 600 |
| 2024-12-05 | 1,475.00 | 1,510.00 | 1,475.00 | 1,500.00 | 150.00 | 2,900 |
| 2024-12-04 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 147.50 | 8,800 |
| 2024-12-03 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 147.50 | 5,200 |
| 2024-12-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 3,700 |
| 2024-11-29 | 1,400.00 | 1,470.00 | 1,400.00 | 1,400.00 | 140.00 | 2,700 |
| 2024-11-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 140.00 | 100 |
| 2024-11-27 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 138.50 | 300 |
| 2024-11-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 135.00 | 100 |
| 2024-11-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 0 |
| 2024-11-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130.00 | 200 |
| 2024-11-21 | 1,300.00 | 1,300.00 | 1,299.90 | 1,300.00 | 130.00 | 4,300 |
| 2024-11-20 | 1,299.90 | 1,300.00 | 1,299.90 | 1,300.00 | 130.00 | 4,000 |
| 2024-11-19 | 1,299.90 | 1,299.90 | 1,299.90 | 1,299.90 | 129.99 | 0 |
| 2024-11-18 | 1,290.00 | 1,299.90 | 1,290.00 | 1,299.90 | 129.99 | 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.