Partners Value Split Corp. (PVS-PI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:06AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 24.20 | 24.48 | 24.20 | 24.48 | 24.48 | 400 |
| Apr 30, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Apr 29, 2024 | 24.03 | 24.24 | 24.03 | 24.05 | 24.05 | 5,400 |
| Apr 26, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Apr 25, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Apr 24, 2024 | 24.35 | 24.35 | 23.85 | 24.25 | 24.25 | 7,700 |
| Apr 23, 2024 | 24.44 | 24.44 | 24.35 | 24.35 | 24.35 | 6,600 |
| Apr 22, 2024 | 24.36 | 24.36 | 24.35 | 24.35 | 24.35 | 1,000 |
| Apr 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Apr 18, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | 1,200 |
| Apr 17, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1,000 |
| Apr 16, 2024 | 24.32 | 24.36 | 24.32 | 24.36 | 24.36 | 300 |
| Apr 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 400 |
| Apr 12, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 300 |
| Apr 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 100 |
| Apr 10, 2024 | 24.49 | 24.49 | 24.30 | 24.30 | 24.30 | 3,300 |
| Apr 09, 2024 | 24.31 | 24.31 | 24.30 | 24.30 | 24.30 | 1,000 |
| Apr 08, 2024 | 24.30 | 24.31 | 24.30 | 24.31 | 24.31 | 500 |
| Apr 05, 2024 | 24.30 | 24.30 | 24.24 | 24.24 | 24.24 | 1,700 |
| Apr 04, 2024 | 24.29 | 24.29 | 24.24 | 24.29 | 24.29 | 1,000 |
| Apr 03, 2024 | 24.30 | 24.30 | 24.24 | 24.24 | 24.24 | 2,400 |
| Apr 02, 2024 | 24.24 | 24.30 | 24.23 | 24.30 | 24.30 | 1,700 |
| Apr 01, 2024 | 24.21 | 24.30 | 24.21 | 24.29 | 24.29 | 7,900 |
| Mar 28, 2024 | 24.29 | 24.29 | 24.23 | 24.29 | 24.29 | 1,900 |
| Mar 27, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| Mar 26, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
| Mar 25, 2024 | 24.25 | 24.29 | 24.21 | 24.21 | 24.21 | 1,900 |
| Mar 22, 2024 | 24.21 | 24.25 | 24.20 | 24.25 | 24.25 | 2,413 |
| Mar 21, 2024 | 24.18 | 24.25 | 24.18 | 24.21 | 24.21 | 1,600 |
| Mar 20, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 300 |
| Mar 19, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Mar 18, 2024 | 24.15 | 24.15 | 24.14 | 24.15 | 24.15 | 7,200 |
| Mar 15, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Mar 14, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Mar 13, 2024 | 24.11 | 24.23 | 24.10 | 24.10 | 24.10 | 1,000 |
| Mar 12, 2024 | 24.25 | 24.25 | 24.11 | 24.24 | 24.24 | 2,800 |
| Mar 11, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| Mar 08, 2024 | 24.29 | 24.29 | 24.27 | 24.27 | 24.27 | 400 |
| Mar 07, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 800 |
| Mar 06, 2024 | 24.13 | 24.13 | 24.00 | 24.00 | 24.00 | 1,300 |
| Mar 05, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 300 |
| Mar 04, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| Mar 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 200 |
| Feb 29, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 600 |
| Feb 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 27, 2024 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1,200 |
| Feb 26, 2024 | 23.80 | 23.80 | 23.75 | 23.80 | 23.80 | 1,100 |
| Feb 23, 2024 | 23.76 | 23.76 | 23.50 | 23.75 | 23.75 | 5,854 |
| Feb 22, 2024 | 24.00 | 24.00 | 23.72 | 23.72 | 23.72 | 2,000 |
| Feb 21, 2024 | 24.09 | 24.09 | 23.97 | 23.97 | 23.97 | 5,300 |
| Feb 21, 2024 | 0.296875 Dividend | |||||
| Feb 20, 2024 | 24.19 | 24.20 | 24.12 | 24.12 | 23.82 | 2,400 |
| Feb 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.85 | 400 |
| Feb 15, 2024 | 24.21 | 24.21 | 24.19 | 24.19 | 23.89 | 3,300 |
| Feb 14, 2024 | 24.29 | 24.35 | 24.22 | 24.22 | 23.92 | 3,000 |
| Feb 13, 2024 | 24.25 | 24.29 | 24.25 | 24.28 | 23.98 | 1,800 |
| Feb 12, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.99 | 300 |
| Feb 09, 2024 | 24.29 | 24.29 | 24.20 | 24.20 | 23.90 | 1,800 |
| Feb 08, 2024 | 24.11 | 24.25 | 24.11 | 24.25 | 23.95 | 1,200 |
| Feb 07, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.78 | 600 |
| Feb 06, 2024 | 24.07 | 24.10 | 24.06 | 24.06 | 23.76 | 4,700 |
| Feb 05, 2024 | 24.09 | 24.27 | 24.05 | 24.06 | 23.76 | 2,100 |
| Feb 02, 2024 | 24.20 | 24.20 | 24.07 | 24.09 | 23.79 | 7,500 |
| Feb 01, 2024 | 24.10 | 24.23 | 24.10 | 24.23 | 23.93 | 6,200 |
| Jan 31, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.85 | 1,100 |
| Jan 30, 2024 | 24.07 | 24.10 | 24.05 | 24.05 | 23.75 | 1,969 |
| Jan 29, 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 23.75 | 3,000 |
| Jan 26, 2024 | 24.05 | 24.43 | 24.01 | 24.40 | 24.10 | 3,450 |
| Jan 25, 2024 | 24.02 | 24.02 | 24.01 | 24.01 | 23.71 | 2,500 |
| Jan 24, 2024 | 24.02 | 24.38 | 24.01 | 24.38 | 24.08 | 2,075 |
| Jan 23, 2024 | 24.00 | 24.00 | 23.93 | 23.93 | 23.64 | 3,500 |
| Jan 22, 2024 | 24.00 | 24.38 | 24.00 | 24.00 | 23.70 | 7,600 |
| Jan 19, 2024 | 24.00 | 24.00 | 23.95 | 24.00 | 23.70 | 1,000 |
| Jan 18, 2024 | 23.94 | 24.00 | 23.94 | 24.00 | 23.70 | 3,750 |
| Jan 17, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 23.65 | 6,500 |
| Jan 16, 2024 | 24.00 | 24.00 | 23.93 | 23.94 | 23.65 | 6,000 |
| Jan 15, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.63 | 585 |
| Jan 12, 2024 | 24.00 | 24.00 | 23.99 | 24.00 | 23.70 | 2,100 |
| Jan 11, 2024 | 24.09 | 24.09 | 23.93 | 24.00 | 23.70 | 3,015 |
| Jan 10, 2024 | 24.05 | 24.05 | 23.92 | 23.92 | 23.63 | 600 |
| Jan 09, 2024 | 24.10 | 24.20 | 24.10 | 24.10 | 23.80 | 1,900 |
| Jan 08, 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.61 | 800 |
| Jan 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | 300 |
| Jan 04, 2024 | 24.25 | 24.25 | 23.87 | 23.87 | 23.58 | 3,700 |
| Jan 03, 2024 | 23.86 | 23.86 | 23.85 | 23.85 | 23.56 | 3,200 |
| Jan 02, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.07 | - |
| Dec 29, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.07 | 300 |
| Dec 28, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 23.75 | - |
| Dec 27, 2023 | 23.96 | 24.25 | 23.80 | 24.05 | 23.75 | 3,780 |
| Dec 22, 2023 | 23.96 | 24.22 | 23.95 | 24.22 | 23.92 | 3,275 |
| Dec 21, 2023 | 23.95 | 24.25 | 23.75 | 24.10 | 23.80 | 2,600 |
| Dec 20, 2023 | 23.95 | 23.99 | 23.77 | 23.77 | 23.48 | 6,862 |
| Dec 19, 2023 | 23.97 | 23.97 | 23.65 | 23.76 | 23.47 | 1,800 |
| Dec 18, 2023 | 24.25 | 24.25 | 24.05 | 24.05 | 23.75 | 5,500 |
| Dec 15, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.71 | - |
| Dec 14, 2023 | 24.01 | 24.10 | 24.01 | 24.01 | 23.71 | 1,000 |
| Dec 13, 2023 | 24.00 | 24.02 | 24.00 | 24.02 | 23.72 | 1,600 |
| Dec 12, 2023 | 23.99 | 24.00 | 23.99 | 24.00 | 23.70 | 900 |
| Dec 11, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.68 | 500 |
| Dec 08, 2023 | 24.05 | 24.05 | 24.00 | 24.00 | 23.70 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.