Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Value Split Corp Pref Ser 6 (TSX: PVS-PR-D )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.00 22.30 21.95 22.30 9,460 +0.30(+1.36%)
Jan 28, 2016 22.17 22.17 22.00 22.00 9,150 -0.23(-1.03%)
Jan 27, 2016 22.37 22.37 21.95 22.23 8,217 -0.02(-0.09%)
Jan 26, 2016 21.80 22.27 21.80 22.25 1,600 +0.54(+2.49%)
Jan 25, 2016 22.20 22.48 21.50 21.71 24,150 -0.44(-1.99%)
Jan 22, 2016 22.25 22.26 22.15 22.15 10,065 -0.10(-0.45%)
Jan 21, 2016 22.46 22.66 22.25 22.25 4,130 -0.03(-0.13%)
Jan 20, 2016 22.20 22.30 22.11 22.28 5,795 +0.03(+0.13%)
Jan 19, 2016 21.70 22.25 21.69 22.25 7,560 +0.55(+2.53%)
Jan 18, 2016 21.75 21.75 21.70 21.70 1,100 +0.00(+0.00%)
Jan 15, 2016 22.00 22.00 21.70 21.70 4,320 -0.30(-1.36%)
Jan 14, 2016 22.00 22.00 21.90 22.00 2,075 +0.00(+0.00%)
Jan 13, 2016 22.49 22.55 22.00 22.00 21,720 -0.55(-2.44%)
Jan 12, 2016 22.69 22.69 22.55 22.55 5,333 -0.01(-0.04%)
Jan 11, 2016 22.64 22.65 22.56 22.56 3,950 -0.08(-0.35%)
Jan 08, 2016 22.78 22.78 22.57 22.64 7,580 -0.14(-0.61%)
Jan 07, 2016 22.90 22.90 22.65 22.78 3,900 -0.14(-0.61%)
Jan 06, 2016 22.94 22.94 22.40 22.92 6,230 +0.11(+0.48%)
Jan 05, 2016 22.95 23.16 22.81 22.81 13,270 -0.19(-0.83%)
Dec 31, 2015 23.00 23.00 23.00 100 +0.18(+0.79%)
Dec 30, 2015 22.65 22.82 22.65 22.82 1,100 +0.17(+0.75%)
Dec 29, 2015 22.49 22.65 22.49 22.65 1,200 +0.24(+1.07%)
Dec 24, 2015 22.41 22.41 22.41 0 -0.47(-2.05%)
Dec 23, 2015 22.89 22.89 22.88 22.88 600 +0.13(+0.57%)
Dec 22, 2015 22.75 22.90 22.65 22.75 8,882 +0.09(+0.40%)
Dec 21, 2015 22.65 22.98 22.64 22.66 11,957 +0.17(+0.76%)
Dec 18, 2015 22.28 22.58 22.28 22.49 9,700 +0.39(+1.76%)
Dec 17, 2015 22.04 22.23 22.00 22.10 15,411 +0.08(+0.36%)
Dec 16, 2015 21.80 22.51 21.80 22.02 48,639 +0.25(+1.15%)
Dec 15, 2015 21.57 22.19 21.56 21.77 20,425 -0.14(-0.64%)
Dec 14, 2015 22.50 22.50 21.76 21.91 40,192 -0.64(-2.84%)
Dec 11, 2015 22.80 22.80 22.32 22.55 3,700 -0.35(-1.53%)
Dec 10, 2015 22.80 22.90 22.16 22.90 8,882 +0.20(+0.88%)
Dec 09, 2015 22.68 22.89 22.68 22.70 21,330 +0.01(+0.04%)
Dec 08, 2015 23.15 23.48 22.69 22.69 13,093 -0.35(-1.52%)
Dec 07, 2015 23.21 23.21 23.04 23.04 712 -0.41(-1.75%)
Dec 04, 2015 23.44 23.45 23.00 23.45 4,700 +0.14(+0.60%)
Dec 03, 2015 23.45 23.45 23.31 23.31 6,121 -0.19(-0.81%)
Dec 02, 2015 23.50 23.50 23.45 23.50 3,043 +0.00(+0.00%)
Dec 01, 2015 23.55 23.55 23.31 23.50 5,800 -0.15(-0.63%)
Nov 30, 2015 23.65 23.77 23.50 23.65 4,192 +0.00(+0.00%)
Nov 27, 2015 23.75 23.75 23.65 23.65 1,711 +0.00(+0.00%)
Nov 26, 2015 23.83 23.83 23.60 23.65 2,000 +0.05(+0.21%)
Nov 25, 2015 23.57 23.71 23.57 23.60 2,000 +0.05(+0.21%)
Nov 24, 2015 23.32 23.59 23.32 23.55 4,854 +0.17(+0.73%)
Nov 23, 2015 23.61 23.75 23.38 23.38 2,773 -0.32(-1.35%)
Nov 20, 2015 23.64 23.71 23.50 23.70 1,500 +0.14(+0.59%)
Nov 19, 2015 23.45 23.56 23.00 23.56 4,028 +0.02(+0.08%)
Nov 18, 2015 23.60 23.60 23.40 23.54 7,480 -0.08(-0.34%)
Nov 17, 2015 23.65 23.80 23.55 23.62 3,117 +0.12(+0.51%)
Nov 16, 2015 23.80 23.80 23.50 23.50 5,245 -0.35(-1.47%)
Nov 13, 2015 23.86 23.86 23.85 23.85 729 +0.00(+0.00%)
Nov 12, 2015 24.00 24.00 23.85 23.85 3,000 -0.15(-0.62%)
Nov 11, 2015 24.09 24.09 24.00 24.00 1,100 +0.00(+0.00%)
Nov 10, 2015 23.85 24.00 23.85 24.00 5,542 +0.15(+0.63%)
Nov 09, 2015 23.75 23.85 23.75 23.85 5,250 +0.05(+0.21%)
Nov 06, 2015 23.80 23.80 23.75 23.80 2,494 +0.04(+0.17%)
Nov 05, 2015 23.72 23.98 23.72 23.76 6,500 +0.11(+0.47%)
Nov 04, 2015 23.51 23.65 23.50 23.65 1,075 +0.11(+0.47%)
Nov 03, 2015 23.45 23.54 23.41 23.54 1,647 +0.26(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.