Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 126.00 | 1,200 |
| 2024-11-14 | 1,255.00 | 1,270.00 | 1,255.00 | 1,270.00 | 127.00 | 300 |
| 2024-11-13 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116.50 | 0 |
| 2024-11-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116.50 | 0 |
| 2024-11-11 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116.50 | 0 |
| 2024-11-08 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116.50 | 0 |
| 2024-11-07 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116.50 | 0 |
| 2024-11-06 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 116.50 | 400 |
| 2024-11-05 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 126.00 | 15,200 |
| 2024-11-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 126.00 | 1,900 |
| 2024-11-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 126.00 | 600 |
| 2024-10-31 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 126.10 | 0 |
| 2024-10-30 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 126.10 | 0 |
| 2024-10-29 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 126.10 | 400 |
| 2024-10-28 | 1,260.00 | 1,299.90 | 1,260.00 | 1,299.90 | 129.99 | 900 |
| 2024-10-25 | 1,260.00 | 1,295.00 | 1,260.00 | 1,295.00 | 129.50 | 4,200 |
| 2024-10-24 | 1,260.00 | 1,280.00 | 1,230.00 | 1,280.00 | 128.00 | 1,700 |
| 2024-10-23 | 1,239.90 | 1,300.00 | 1,239.90 | 1,300.00 | 130.00 | 2,300 |
| 2024-10-22 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 125.95 | 1,300 |
| 2024-10-21 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 124.00 | 5,300 |
| 2024-10-18 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 122.00 | 4,600 |
| 2024-10-17 | 1,150.00 | 1,220.00 | 1,150.00 | 1,200.00 | 120.00 | 4,200 |
| 2024-10-16 | 1,060.00 | 1,180.00 | 1,055.10 | 1,180.00 | 118.00 | 2,900 |
| 2024-10-15 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 119.00 | 0 |
| 2024-10-11 | 1,140.00 | 1,190.00 | 1,140.00 | 1,190.00 | 119.00 | 2,700 |
| 2024-10-10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 114.00 | 100 |
| 2024-10-09 | 1,050.00 | 1,150.00 | 1,050.00 | 1,150.00 | 115.00 | 5,000 |
| 2024-10-08 | 1,069.90 | 1,075.50 | 1,060.00 | 1,060.00 | 106.00 | 4,500 |
| 2024-10-07 | 981.50 | 981.50 | 981.50 | 981.50 | 98.150 | 0 |
| 2024-10-04 | 1,070.00 | 1,070.00 | 981.50 | 981.50 | 98.150 | 300 |
| 2024-10-03 | 960.00 | 960.00 | 960.00 | 960.00 | 96.000 | 0 |
| 2024-10-02 | 960.00 | 960.00 | 960.00 | 960.00 | 96.000 | 100 |
| 2024-10-01 | 959.90 | 959.90 | 959.90 | 959.90 | 95.990 | 0 |
| 2024-09-30 | 1,070.00 | 1,070.00 | 959.90 | 959.90 | 95.990 | 2,000 |
| 2024-09-27 | 997.80 | 1,070.00 | 997.80 | 1,070.00 | 107.00 | 500 |
| 2024-09-26 | 997.80 | 997.90 | 997.80 | 997.80 | 99.780 | 2,800 |
| 2024-09-25 | 1,010.00 | 1,010.00 | 1,009.90 | 1,010.00 | 101.00 | 5,500 |
| 2024-09-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 101.00 | 0 |
| 2024-09-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 101.00 | 100 |
| 2024-09-20 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 111.00 | 0 |
| 2024-09-19 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 111.00 | 100 |
| 2024-09-18 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | 109.99 | 0 |
| 2024-09-17 | 997.90 | 1,099.90 | 997.90 | 1,099.90 | 109.99 | 5,900 |
| 2024-09-16 | 960.00 | 960.00 | 960.00 | 960.00 | 96.000 | 0 |
| 2024-09-13 | 959.90 | 960.00 | 959.90 | 960.00 | 96.000 | 4,700 |
| 2024-09-12 | 960.00 | 960.00 | 960.00 | 960.00 | 96.000 | 0 |
| 2024-09-11 | 950.00 | 960.00 | 950.00 | 960.00 | 96.000 | 2,300 |
| 2024-09-10 | 960.00 | 960.00 | 960.00 | 960.00 | 96.000 | 5,000 |
| 2024-09-09 | 960.00 | 979.80 | 960.00 | 960.00 | 96.000 | 5,100 |
| 2024-09-06 | 950.00 | 980.00 | 950.00 | 960.00 | 96.000 | 7,800 |
| 2024-09-05 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 0 |
| 2024-09-04 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 5,000 |
| 2024-09-03 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 2,800 |
| 2024-08-30 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 9,300 |
| 2024-08-29 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 9,900 |
| 2024-08-28 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 0 |
| 2024-08-27 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 27,800 |
| 2024-08-26 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 1,200 |
| 2024-08-23 | 969.50 | 969.50 | 950.00 | 950.00 | 95.000 | 5,300 |
| 2024-08-22 | 950.00 | 950.00 | 950.00 | 950.00 | 95.000 | 0 |
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.