Partners Value Investments LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.780 | 16.780 | 15.500 | 15.500 | 15.500 | 200 |
| 2026-10-15 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-10-14 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 100 |
| 2026-10-13 | 16.940 | 16.940 | 15.500 | 15.500 | 15.500 | 3,800 |
| 2026-10-09 | 16.950 | 16.980 | 15.510 | 15.510 | 15.510 | 9,000 |
| 2026-10-08 | 15.540 | 15.560 | 15.500 | 15.510 | 15.510 | 6,600 |
| 2026-10-07 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2026-10-06 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 1,100 |
| 2026-10-05 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 0 |
| 2026-10-02 | 15.800 | 16.000 | 15.580 | 15.580 | 15.580 | 1,200 |
| 2026-10-01 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2026-09-30 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2026-09-29 | 16.950 | 16.950 | 16.000 | 16.000 | 16.000 | 8,300 |
| 2026-09-28 | 16.950 | 16.950 | 15.570 | 15.570 | 15.570 | 200 |
| 2026-09-25 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 2,800 |
| 2026-09-24 | 16.010 | 16.010 | 16.000 | 16.000 | 16.000 | 25,200 |
| 2026-09-23 | 16.480 | 16.480 | 16.470 | 16.470 | 16.470 | 2,400 |
| 2026-09-22 | 16.480 | 16.480 | 16.000 | 16.000 | 16.000 | 300 |
| 2026-09-21 | 16.450 | 16.490 | 16.000 | 16.000 | 16.000 | 4,100 |
| 2026-09-18 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-09-17 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-09-16 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-09-15 | 16.980 | 16.980 | 15.500 | 15.500 | 15.500 | 1,100 |
| 2026-09-14 | 16.490 | 16.490 | 15.520 | 15.530 | 15.530 | 18,600 |
| 2026-09-11 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-09-10 | 16.000 | 16.020 | 15.500 | 15.500 | 15.500 | 14,500 |
| 2026-09-09 | 16.000 | 16.000 | 15.500 | 15.500 | 15.500 | 3,700 |
| 2026-09-08 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 0 |
| 2026-09-04 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 400 |
| 2026-09-03 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2026-09-02 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 600 |
| 2026-09-01 | 16.110 | 16.110 | 16.000 | 16.000 | 16.000 | 11,100 |
| 2026-08-31 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-28 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-27 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-26 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-25 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-24 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-21 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-20 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-19 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2026-08-18 | 17.300 | 17.400 | 17.300 | 17.400 | 17.400 | 500 |
| 2026-08-17 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 0 |
| 2026-08-14 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 500 |
| 2026-08-13 | 17.390 | 17.400 | 17.390 | 17.400 | 17.400 | 800 |
| 2026-08-12 | 17.000 | 17.390 | 17.000 | 17.380 | 17.380 | 1,400 |
| 2026-08-11 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-08-10 | 16.980 | 17.000 | 16.980 | 17.000 | 17.000 | 331,000 |
| 2026-08-07 | 16.980 | 16.990 | 16.260 | 16.980 | 16.980 | 3,600 |
| 2026-08-06 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 100 |
| 2026-08-05 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 100 |
| 2026-08-04 | 16.950 | 17.000 | 16.210 | 16.210 | 16.210 | 318,700 |
| 2026-07-31 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-30 | 16.200 | 17.000 | 16.200 | 17.000 | 17.000 | 500 |
| 2026-07-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-07-28 | 16.150 | 17.000 | 16.150 | 17.000 | 17.000 | 600 |
| 2026-07-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 206,500 |
| 2026-07-24 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 0 |
| 2026-07-23 | 17.000 | 17.200 | 17.000 | 17.190 | 17.190 | 2,300 |
| 2026-07-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
Page 1 of 3 · 125 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.