Partners Value Split Corp (PVS-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

24.77

-0.17

(-0.68%)

At close: 03:09PM EDT

Time Period:

May 25, 2023 - May 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	24.77	24.77	24.77	24.77	24.77	5,700
May 23, 2024	24.87	24.94	24.87	24.94	24.94	350
May 22, 2024	24.90	24.90	24.87	24.87	24.87	3,800
May 21, 2024	24.87	24.87	24.85	24.86	24.86	11,000
May 21, 2024	0.3 Dividend
May 17, 2024	25.08	25.09	25.08	25.09	24.79	1,600
May 16, 2024	25.04	25.04	25.04	25.04	24.74	-
May 15, 2024	25.03	25.04	25.03	25.04	24.74	1,000
May 14, 2024	25.01	25.01	25.00	25.00	24.70	610
May 13, 2024	25.02	25.02	25.02	25.02	24.72	1,000
May 10, 2024	25.03	25.03	25.03	25.03	24.73	200
May 09, 2024	24.96	25.00	24.96	25.00	24.70	700
May 08, 2024	24.96	25.00	24.96	25.00	24.70	5,100
May 07, 2024	24.95	25.00	24.95	24.95	24.65	2,100
May 06, 2024	24.99	24.99	24.95	24.95	24.65	4,100
May 03, 2024	24.90	24.90	24.90	24.90	24.60	4,000
May 02, 2024	24.85	24.85	24.85	24.85	24.55	100
May 01, 2024	24.80	24.98	24.80	24.98	24.68	5,800
Apr 30, 2024	24.80	24.81	24.80	24.81	24.51	3,500
Apr 29, 2024	24.81	24.81	24.78	24.78	24.48	500
Apr 26, 2024	24.75	24.75	24.75	24.75	24.45	1,000
Apr 25, 2024	24.74	24.75	24.70	24.72	24.42	11,400
Apr 24, 2024	24.80	24.80	24.76	24.76	24.46	4,100
Apr 23, 2024	24.80	24.80	24.75	24.76	24.46	2,797
Apr 22, 2024	24.80	24.80	24.80	24.80	24.50	-
Apr 19, 2024	24.80	24.80	24.80	24.80	24.50	300
Apr 18, 2024	24.74	24.74	24.73	24.73	24.43	1,300
Apr 17, 2024	24.75	24.80	24.75	24.80	24.50	2,600
Apr 16, 2024	24.76	24.79	24.76	24.79	24.49	1,500
Apr 15, 2024	24.80	24.80	24.78	24.78	24.48	500
Apr 12, 2024	24.88	24.88	24.88	24.88	24.58	100
Apr 11, 2024	24.85	24.85	24.85	24.85	24.55	100
Apr 10, 2024	24.75	24.75	24.75	24.75	24.45	2,500
Apr 09, 2024	24.76	24.77	24.75	24.75	24.45	16,000
Apr 08, 2024	24.75	24.75	24.75	24.75	24.45	-
Apr 05, 2024	24.75	24.75	24.75	24.75	24.45	400
Apr 04, 2024	24.76	24.76	24.76	24.76	24.46	-
Apr 03, 2024	24.75	24.76	24.75	24.76	24.46	1,000
Apr 02, 2024	24.74	24.74	24.74	24.74	24.44	100
Apr 01, 2024	24.75	24.75	24.75	24.75	24.45	-
Mar 28, 2024	24.75	24.78	24.75	24.75	24.45	6,800
Mar 27, 2024	24.75	24.75	24.74	24.75	24.45	3,000
Mar 26, 2024	24.73	24.75	24.73	24.73	24.43	2,000
Mar 25, 2024	24.71	24.71	24.71	24.71	24.41	-
Mar 22, 2024	24.71	24.71	24.71	24.71	24.41	1,012
Mar 21, 2024	24.66	24.70	24.65	24.70	24.40	2,100
Mar 20, 2024	24.66	24.66	24.66	24.66	24.37	600
Mar 19, 2024	24.70	24.70	24.70	24.70	24.40	2,000
Mar 18, 2024	24.70	24.70	24.70	24.70	24.40	-
Mar 15, 2024	24.70	24.70	24.70	24.70	24.40	1,600
Mar 14, 2024	24.75	24.75	24.75	24.75	24.45	-
Mar 13, 2024	24.75	24.75	24.75	24.75	24.45	200
Mar 12, 2024	24.62	24.78	24.62	24.78	24.48	900
Mar 11, 2024	24.77	24.77	24.77	24.77	24.47	-
Mar 08, 2024	24.77	24.77	24.77	24.77	24.47	200
Mar 07, 2024	24.68	24.68	24.68	24.68	24.38	-
Mar 06, 2024	24.67	24.68	24.67	24.68	24.38	500
Mar 05, 2024	24.57	24.60	24.57	24.60	24.31	700
Mar 04, 2024	24.58	24.58	24.58	24.58	24.29	-
Mar 01, 2024	24.58	24.58	24.58	24.58	24.29	1,500
Feb 29, 2024	24.54	24.54	24.54	24.54	24.25	1,100
Feb 28, 2024	24.58	24.58	24.58	24.58	24.29	100
Feb 27, 2024	24.60	24.60	24.57	24.60	24.31	6,100
Feb 26, 2024	24.60	24.60	24.59	24.59	24.30	1,100
Feb 23, 2024	24.59	24.59	24.59	24.59	24.30	654
Feb 22, 2024	24.61	24.61	24.59	24.59	24.30	1,800
Feb 21, 2024	24.67	24.68	24.61	24.68	24.38	2,137
Feb 21, 2024	0.3 Dividend
Feb 20, 2024	24.89	24.98	24.89	24.90	24.31	2,400
Feb 16, 2024	24.89	24.89	24.88	24.88	24.29	600
Feb 15, 2024	24.88	24.88	24.88	24.88	24.29	-
Feb 14, 2024	24.91	24.92	24.88	24.88	24.29	7,690
Feb 13, 2024	24.92	24.92	24.92	24.92	24.33	100
Feb 12, 2024	24.89	24.89	24.89	24.89	24.30	-
Feb 09, 2024	24.89	24.89	24.89	24.89	24.30	100
Feb 08, 2024	24.86	24.90	24.86	24.90	24.31	3,000
Feb 07, 2024	24.88	24.88	24.85	24.85	24.26	3,900
Feb 06, 2024	24.84	24.90	24.84	24.87	24.28	1,200
Feb 05, 2024	24.82	24.87	24.81	24.87	24.28	1,500
Feb 02, 2024	24.82	24.90	24.82	24.84	24.25	4,300
Feb 01, 2024	24.89	24.89	24.89	24.89	24.30	-
Jan 31, 2024	24.85	24.92	24.84	24.89	24.30	3,700
Jan 30, 2024	24.88	24.88	24.87	24.87	24.28	400
Jan 29, 2024	24.75	24.75	24.75	24.75	24.16	300
Jan 26, 2024	24.80	24.87	24.77	24.87	24.28	8,500
Jan 25, 2024	24.89	24.89	24.89	24.89	24.30	-
Jan 24, 2024	24.89	24.89	24.89	24.89	24.30	300
Jan 23, 2024	24.90	24.90	24.89	24.89	24.30	200
Jan 22, 2024	24.77	24.78	24.77	24.77	24.18	5,779
Jan 19, 2024	24.77	24.77	24.71	24.71	24.12	6,800
Jan 18, 2024	24.66	24.77	24.66	24.77	24.18	3,200
Jan 17, 2024	24.67	24.67	24.66	24.66	24.07	1,100
Jan 16, 2024	24.63	24.63	24.62	24.62	24.03	1,200
Jan 15, 2024	24.68	24.70	24.68	24.70	24.11	2,200
Jan 12, 2024	24.68	24.68	24.68	24.68	24.09	100
Jan 11, 2024	24.64	24.64	24.63	24.63	24.04	1,000
Jan 10, 2024	24.61	24.61	24.61	24.61	24.02	200
Jan 09, 2024	24.60	24.60	24.60	24.60	24.01	2,000
Jan 08, 2024	24.62	24.62	24.61	24.61	24.02	1,600
Jan 05, 2024	24.60	24.60	24.56	24.56	23.97	3,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.08(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.33(+0.01%)

CAD/USD0.7319+0.0035(+0.48%)

CRUDE OIL77.80+0.93(+1.21%)

Bitcoin CAD94,551.93+2,318.96(+2.51%)

Partners Value Split Corp (PVS-PF.TO)

S&P/TSX
22,320.87
+120.08(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.33(+0.01%)

CAD/USD
0.7319
+0.0035(+0.48%)

CRUDE OIL
77.80
+0.93(+1.21%)

Bitcoin CAD
94,551.93
+2,318.96(+2.51%)