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 (%)
Oct 31, 2017 25.13 25.29 25.13 25.29 2,600 +0.17(+0.68%)
Oct 27, 2017 25.12 25.12 25.12 0 -0.13(-0.51%)
Oct 26, 2017 25.20 25.25 25.20 25.25 6,075 +0.00(+0.00%)
Oct 25, 2017 25.20 25.25 25.14 25.25 5,087 +0.00(+0.00%)
Oct 24, 2017 25.25 25.25 25.20 25.25 1,842 +0.01(+0.04%)
Oct 23, 2017 25.12 25.24 25.12 25.24 1,600 +0.14(+0.56%)
Oct 20, 2017 25.19 25.24 25.09 25.10 5,700 +0.00(+0.00%)
Oct 19, 2017 25.10 25.12 25.10 25.10 725 +0.00(+0.00%)
Oct 18, 2017 25.06 25.10 25.06 25.10 2,100 +0.00(+0.00%)
Oct 17, 2017 25.13 25.13 24.95 25.10 7,840 -0.02(-0.08%)
Oct 16, 2017 25.13 25.13 25.12 25.12 619 -0.06(-0.24%)
Oct 13, 2017 25.18 25.18 25.18 25.18 400 +0.05(+0.20%)
Oct 12, 2017 25.21 25.21 25.13 25.13 400 -0.12(-0.48%)
Oct 11, 2017 25.20 25.25 25.20 25.25 2,400 -0.05(-0.20%)
Oct 10, 2017 25.20 25.30 25.20 25.30 1,925 +0.10(+0.40%)
Oct 06, 2017 25.06 25.20 25.06 25.20 1,400 +0.10(+0.40%)
Oct 05, 2017 25.09 25.10 25.09 25.10 660 -0.06(-0.24%)
Oct 04, 2017 25.16 25.16 25.16 25.16 233 +0.00(+0.00%)
Oct 03, 2017 25.16 25.28 25.16 25.16 3,553 +0.01(+0.04%)
Oct 02, 2017 25.14 25.15 25.14 25.15 1,800 -0.04(-0.16%)
Sep 29, 2017 25.10 25.19 25.10 25.19 700 +0.09(+0.36%)
Sep 27, 2017 25.10 25.10 25.10 0 -0.02(-0.08%)
Sep 26, 2017 25.05 25.12 24.95 25.12 5,025 +0.07(+0.28%)
Sep 25, 2017 25.05 25.12 24.96 25.05 6,300 +0.00(+0.00%)
Sep 22, 2017 25.10 25.11 25.05 25.05 14,885 -0.15(-0.60%)
Sep 21, 2017 25.15 25.20 25.07 25.20 2,713 +0.05(+0.20%)
Sep 20, 2017 25.09 25.15 25.09 25.15 968 +0.11(+0.44%)
Sep 19, 2017 25.03 25.04 25.03 25.04 4,500 +0.04(+0.16%)
Sep 18, 2017 25.00 25.07 24.99 25.00 12,480 +0.00(+0.00%)
Sep 15, 2017 25.01 25.01 25.00 25.00 5,920 +0.05(+0.20%)
Sep 14, 2017 25.05 25.05 24.95 24.95 11,400 -0.10(-0.40%)
Sep 13, 2017 25.00 25.05 24.96 25.05 18,877 +0.00(+0.00%)
Sep 12, 2017 25.05 25.05 25.00 25.05 53,380 +0.00(+0.00%)
Sep 11, 2017 25.03 25.05 25.00 25.05 15,805 +0.00(+0.00%)
Sep 08, 2017 25.15 25.16 24.91 25.05 57,465 -0.10(-0.40%)
Sep 07, 2017 25.36 25.39 25.02 25.15 33,043 -0.21(-0.83%)
Sep 06, 2017 25.36 25.39 25.36 25.36 2,900 -0.03(-0.12%)
Sep 05, 2017 25.38 25.40 25.36 25.39 1,590 +0.01(+0.04%)
Aug 31, 2017 25.38 25.38 25.38 34 -0.01(-0.04%)
Aug 29, 2017 25.39 25.39 25.39 0 +0.01(+0.04%)
Aug 25, 2017 25.38 25.38 25.38 0 +0.00(+0.00%)
Aug 24, 2017 25.30 25.38 25.30 25.38 1,950 +0.01(+0.04%)
Aug 23, 2017 25.27 25.37 25.26 25.37 800 +0.10(+0.40%)
Aug 22, 2017 25.34 25.34 25.27 25.27 800 +0.02(+0.08%)
Aug 21, 2017 25.26 25.26 25.25 25.25 1,600 -0.05(-0.20%)
Aug 18, 2017 25.30 25.32 25.25 25.30 6,900 -0.09(-0.35%)
Aug 17, 2017 25.35 25.50 25.31 25.39 3,640 +0.07(+0.28%)
Aug 16, 2017 25.36 25.36 25.32 25.32 700 -0.08(-0.31%)
Aug 15, 2017 25.35 25.40 25.35 25.40 1,850 +0.10(+0.40%)
Aug 11, 2017 25.30 25.30 25.30 0 -0.02(-0.08%)
Aug 10, 2017 25.32 25.32 25.32 25.32 200 -0.07(-0.28%)
Aug 09, 2017 25.39 25.39 25.39 25.39 400 +0.09(+0.36%)
Aug 08, 2017 25.30 25.30 25.30 25.30 2,600 +0.00(+0.00%)
Aug 04, 2017 25.31 25.31 25.30 25.30 2,038 -0.11(-0.43%)
Aug 03, 2017 25.41 25.41 25.41 25.41 200 +0.08(+0.32%)
Aug 02, 2017 25.40 25.40 25.33 25.33 5,000 +0.08(+0.32%)
Aug 01, 2017 25.30 25.30 25.25 25.25 4,200 +0.00(+0.00%)
Jul 31, 2017 25.26 25.26 25.25 25.25 413 +0.00(+0.00%)
Jul 28, 2017 25.49 25.49 25.25 25.25 7,030 -0.05(-0.20%)
Jul 27, 2017 25.38 25.38 25.27 25.30 6,850 -0.08(-0.32%)
Jul 26, 2017 25.39 25.39 25.38 25.38 900 -0.12(-0.47%)
Jul 25, 2017 25.50 25.55 25.50 25.50 3,613 +0.14(+0.55%)
Jul 24, 2017 25.50 25.50 25.36 25.36 645 -0.04(-0.16%)
Jul 21, 2017 25.45 25.45 25.40 25.40 625 -0.10(-0.39%)
Jul 20, 2017 25.50 25.50 25.50 25.50 830 -0.01(-0.04%)
Jul 19, 2017 25.51 25.51 25.51 25.51 100 +0.11(+0.43%)
Jul 18, 2017 25.51 25.51 25.40 25.40 3,135 -0.10(-0.39%)
Jul 14, 2017 25.50 25.50 25.50 25 +0.12(+0.47%)
Jul 13, 2017 25.38 25.38 25.38 25.38 363 -0.11(-0.43%)
Jul 12, 2017 25.49 25.49 25.49 25.49 2,000 +0.01(+0.04%)
Jul 11, 2017 25.48 25.48 25.48 25.48 3,200 +0.21(+0.83%)
Jul 10, 2017 25.27 25.27 25.27 25.27 2,000 -0.03(-0.12%)
Jul 06, 2017 25.30 25.30 25.30 92 -0.11(-0.43%)
Jul 05, 2017 25.49 25.49 25.41 25.41 5,025 -0.04(-0.16%)
Jul 04, 2017 25.46 25.50 25.41 25.45 6,550 -0.04(-0.16%)
Jul 03, 2017 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Jun 30, 2017 25.49 25.49 25.49 25.49 200 +0.04(+0.16%)
Jun 29, 2017 25.48 25.48 25.41 25.45 2,750 +0.04(+0.16%)
Jun 28, 2017 25.50 25.50 25.35 25.41 4,537 +0.00(+0.00%)
Jun 27, 2017 25.39 25.42 25.39 25.41 2,000 +0.12(+0.47%)
Jun 23, 2017 25.29 25.29 25.29 85 -0.06(-0.24%)
Jun 22, 2017 25.35 25.36 25.35 25.35 1,200 +0.00(+0.00%)
Jun 21, 2017 25.39 25.40 25.35 25.35 1,100 +0.00(+0.00%)
Jun 19, 2017 25.35 25.35 25.35 0 +0.12(+0.48%)
Jun 15, 2017 25.23 25.23 25.23 0 +0.03(+0.12%)
Jun 14, 2017 25.30 25.30 25.20 25.20 5,008 -0.05(-0.20%)
Jun 13, 2017 25.40 25.40 25.25 25.25 2,800 -0.05(-0.20%)
Jun 12, 2017 25.41 25.41 25.25 25.30 4,650 -0.01(-0.04%)
Jun 08, 2017 25.31 25.31 25.31 80 -0.04(-0.16%)
Jun 07, 2017 25.35 25.35 25.35 25.35 1,724 +0.00(+0.00%)
Jun 06, 2017 25.35 25.41 25.35 25.35 4,100 +0.00(+0.00%)
Jun 05, 2017 25.34 25.35 25.34 25.35 1,140 +0.00(+0.00%)
Jun 02, 2017 25.34 25.35 25.34 25.35 1,500 +0.01(+0.04%)
Jun 01, 2017 25.29 25.35 25.29 25.34 900 +0.05(+0.20%)
May 31, 2017 25.22 25.29 25.20 25.29 1,500 +0.07(+0.28%)
May 30, 2017 25.20 25.22 25.20 25.22 350 +0.10(+0.40%)
May 29, 2017 25.12 25.12 25.12 25.12 100 -0.08(-0.32%)
May 26, 2017 25.20 25.20 25.19 25.20 1,300 +0.00(+0.00%)
May 25, 2017 25.35 25.35 25.20 25.20 5,400 -0.15(-0.59%)
May 24, 2017 25.35 25.35 25.30 25.35 3,400 +0.10(+0.40%)
May 19, 2017 25.25 25.25 25.25 0 -0.01(-0.04%)
May 18, 2017 25.31 25.31 25.26 25.26 575 -0.04(-0.16%)
May 17, 2017 25.35 25.35 25.30 25.30 1,800 -0.06(-0.24%)
May 16, 2017 25.40 25.44 25.25 25.36 5,337 -0.04(-0.16%)
May 15, 2017 25.35 25.44 25.35 25.40 3,729 +0.05(+0.20%)
May 12, 2017 25.35 25.35 25.35 25.35 520 +0.00(+0.00%)
May 11, 2017 25.34 25.35 25.27 25.35 4,175 +0.04(+0.16%)
May 10, 2017 25.37 25.40 25.31 25.31 7,825 -0.06(-0.24%)
May 09, 2017 25.36 25.37 25.36 25.37 1,700 -0.07(-0.28%)
May 08, 2017 25.40 25.45 25.37 25.44 4,650 +0.04(+0.16%)
May 05, 2017 25.40 25.45 25.40 25.40 7,100 -0.05(-0.20%)
May 04, 2017 25.37 25.45 25.37 25.45 1,280 +0.05(+0.20%)
May 03, 2017 25.36 25.40 25.36 25.40 1,190 +0.05(+0.20%)
May 02, 2017 25.30 25.35 25.30 25.35 1,900 +0.05(+0.20%)
May 01, 2017 25.30 25.32 25.25 25.30 1,950 +0.10(+0.40%)
Apr 28, 2017 25.25 25.25 25.20 25.20 500 -0.19(-0.75%)
Apr 27, 2017 25.34 25.39 25.29 25.39 3,200 +0.10(+0.40%)
Apr 26, 2017 25.29 25.35 25.29 25.29 2,325 +0.03(+0.12%)
Apr 25, 2017 25.35 25.35 25.26 25.26 4,076 -0.09(-0.36%)
Apr 24, 2017 25.41 25.41 25.30 25.35 1,929 -0.05(-0.20%)
Apr 21, 2017 25.30 25.40 25.25 25.40 6,700 +0.10(+0.40%)
Apr 20, 2017 25.35 25.35 25.30 25.30 1,500 +0.05(+0.20%)
Apr 19, 2017 25.30 25.30 25.25 25.25 5,766 -0.05(-0.20%)
Apr 18, 2017 25.30 25.30 25.28 25.30 3,935 +0.00(+0.00%)
Apr 17, 2017 25.26 25.30 25.25 25.30 5,564 +0.01(+0.04%)
Apr 13, 2017 25.25 25.29 25.15 25.29 3,890 +0.14(+0.56%)
Apr 12, 2017 25.30 25.30 25.15 25.15 7,421 -0.15(-0.59%)
Apr 11, 2017 25.29 25.30 25.25 25.30 6,700 +0.02(+0.08%)
Apr 10, 2017 25.24 25.28 25.24 25.28 2,000 +0.18(+0.72%)
Apr 07, 2017 25.11 25.11 25.10 25.10 500 -0.10(-0.40%)
Apr 06, 2017 25.10 25.20 25.06 25.20 5,635 +0.10(+0.40%)
Apr 05, 2017 25.27 25.27 25.10 25.10 11,700 -0.17(-0.67%)
Apr 04, 2017 25.26 25.35 25.26 25.27 6,000 +0.01(+0.04%)
Apr 03, 2017 25.40 25.45 25.26 25.26 9,500 -0.23(-0.90%)
Mar 31, 2017 25.40 25.49 25.40 25.49 3,910 +0.09(+0.35%)
Mar 30, 2017 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Mar 29, 2017 25.40 25.50 25.35 25.40 5,675 -0.10(-0.39%)
Mar 28, 2017 25.41 25.50 25.41 25.50 5,195 +0.14(+0.55%)
Mar 27, 2017 25.47 25.70 25.24 25.36 19,400 -0.14(-0.55%)
Mar 24, 2017 25.49 25.50 25.49 25.50 538 +0.10(+0.39%)
Mar 23, 2017 25.35 25.40 25.33 25.40 750 +0.00(+0.00%)
Mar 22, 2017 25.33 25.40 25.32 25.40 2,100 +0.10(+0.40%)
Mar 21, 2017 25.29 25.30 25.29 25.30 5,000 +0.00(+0.00%)
Mar 20, 2017 25.30 25.30 25.25 25.30 3,905 -0.01(-0.04%)
Mar 16, 2017 25.31 25.31 25.31 0 -0.01(-0.04%)
Mar 15, 2017 25.39 25.40 25.32 25.32 2,800 +0.02(+0.08%)
Mar 10, 2017 25.30 25.30 25.30 0 +0.03(+0.12%)
Mar 09, 2017 25.20 25.27 25.20 25.27 4,200 +0.02(+0.08%)
Mar 08, 2017 25.30 25.30 25.25 25.25 2,630 +0.00(+0.00%)
Mar 07, 2017 25.28 25.29 25.25 25.25 8,601 -0.05(-0.20%)
Mar 06, 2017 25.19 25.30 25.16 25.30 7,800 +0.11(+0.44%)
Mar 03, 2017 25.20 25.26 25.19 25.19 2,000 -0.01(-0.04%)
Mar 02, 2017 25.18 25.24 25.18 25.20 2,900 +0.00(+0.00%)
Mar 01, 2017 25.10 25.20 25.00 25.20 9,613 +0.10(+0.40%)
Feb 28, 2017 25.11 25.11 25.10 25.10 1,180 -0.10(-0.40%)
Feb 27, 2017 25.11 25.20 25.06 25.20 5,597 +0.10(+0.40%)
Feb 24, 2017 25.19 25.19 25.10 25.10 2,800 -0.05(-0.20%)
Feb 23, 2017 25.06 25.15 25.06 25.15 7,975 +0.05(+0.20%)
Feb 22, 2017 25.02 25.10 25.00 25.10 11,615 +0.05(+0.20%)
Feb 21, 2017 25.02 25.09 25.00 25.05 9,300 +0.03(+0.12%)
Feb 17, 2017 25.02 25.02 25.02 0 -0.20(-0.79%)
Feb 16, 2017 25.25 25.31 25.22 25.22 3,715 -0.03(-0.12%)
Feb 15, 2017 25.22 25.25 25.14 25.25 7,818 -0.01(-0.04%)
Feb 14, 2017 25.15 25.26 25.14 25.26 961 +0.06(+0.24%)
Feb 13, 2017 25.22 25.22 25.15 25.20 5,396 -0.02(-0.08%)
Feb 10, 2017 25.15 25.22 25.15 25.22 2,200 +0.03(+0.12%)
Feb 09, 2017 25.31 25.31 25.14 25.19 6,910 -0.06(-0.24%)
Feb 08, 2017 25.31 25.31 25.22 25.25 3,450 +0.00(+0.00%)
Feb 07, 2017 25.39 25.39 25.25 25.25 1,100 +0.01(+0.04%)
Feb 06, 2017 25.38 25.38 25.24 25.24 1,525 -0.17(-0.67%)
Feb 03, 2017 25.30 25.41 25.30 25.41 1,400 +0.11(+0.43%)
Feb 02, 2017 25.30 25.32 25.30 25.30 1,900 +0.05(+0.20%)
Feb 01, 2017 25.34 25.36 25.24 25.25 5,750 +0.05(+0.20%)
Jan 31, 2017 25.19 25.20 25.15 25.20 4,100 +0.07(+0.28%)
Jan 30, 2017 25.14 25.15 25.13 25.13 3,900 -0.08(-0.32%)
Jan 27, 2017 25.20 25.21 25.20 25.21 3,700 +0.11(+0.44%)
Jan 26, 2017 25.10 25.10 25.10 25.10 778 -0.11(-0.44%)
Jan 25, 2017 25.00 25.21 25.00 25.21 4,300 +0.12(+0.48%)
Jan 24, 2017 25.01 25.09 24.98 25.09 8,240 +0.09(+0.36%)
Jan 23, 2017 25.00 25.00 24.98 25.00 42,368 +0.00(+0.00%)
Jan 20, 2017 24.95 25.00 24.95 25.00 3,000 +0.01(+0.04%)
Jan 19, 2017 24.93 24.99 24.93 24.99 3,000 +0.08(+0.32%)
Jan 18, 2017 25.00 25.00 24.91 24.91 7,255 -0.09(-0.36%)
Jan 17, 2017 24.96 25.00 24.95 25.00 9,705 +0.03(+0.12%)
Jan 16, 2017 24.99 25.00 24.95 24.97 5,041 -0.03(-0.12%)
Jan 13, 2017 25.00 25.00 25.00 25.00 7,280 +0.00(+0.00%)
Jan 12, 2017 25.00 25.00 24.94 25.00 6,600 +0.02(+0.08%)
Jan 11, 2017 24.98 24.98 24.98 24.98 500 +0.08(+0.32%)
Jan 10, 2017 25.00 25.00 24.90 24.90 6,500 -0.10(-0.40%)
Jan 09, 2017 24.99 25.00 24.99 25.00 4,949 +0.05(+0.20%)
Jan 06, 2017 24.95 24.95 24.92 24.95 3,344 +0.02(+0.08%)
Jan 05, 2017 25.00 25.00 24.93 24.93 2,400 -0.06(-0.24%)
Jan 04, 2017 24.99 24.99 24.99 24.99 1,133 +0.08(+0.32%)
Jan 03, 2017 24.93 25.00 24.91 24.91 1,200 +0.06(+0.24%)
Dec 30, 2016 24.85 24.85 24.85 0 -0.05(-0.20%)
Dec 29, 2016 24.91 24.91 24.90 24.90 1,100 -0.10(-0.40%)
Dec 28, 2016 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Dec 23, 2016 25.00 25.00 25.00 0 +0.10(+0.40%)
Dec 22, 2016 24.99 24.99 24.90 24.90 4,400 -0.06(-0.24%)
Dec 21, 2016 25.00 25.00 24.96 24.96 15,000 -0.04(-0.16%)
Dec 20, 2016 24.99 25.00 24.99 25.00 10,660 +0.00(+0.00%)
Dec 19, 2016 24.90 25.00 24.71 25.00 65,077 +0.10(+0.40%)
Dec 16, 2016 25.00 25.00 24.90 24.90 8,907 -0.05(-0.20%)
Dec 15, 2016 25.00 25.00 24.96 24.95 2,000 -0.05(-0.20%)
Dec 14, 2016 25.00 25.00 24.99 25.00 871 +0.00(+0.00%)
Dec 13, 2016 24.98 25.00 24.95 25.00 6,700 +0.13(+0.52%)
Dec 12, 2016 24.90 24.90 24.86 24.87 2,700 +0.02(+0.08%)
Dec 09, 2016 25.00 25.00 24.85 24.85 6,375 -0.15(-0.60%)
Dec 08, 2016 24.94 25.00 24.94 25.00 2,905 +0.16(+0.64%)
Dec 07, 2016 24.83 24.95 24.83 24.84 2,255 +0.01(+0.04%)
Dec 06, 2016 24.90 24.90 24.82 24.83 4,220 -0.08(-0.32%)
Dec 05, 2016 24.80 24.91 24.80 24.91 1,447 +0.18(+0.73%)
Dec 02, 2016 24.73 24.73 24.73 24.73 1,302 -0.01(-0.04%)
Dec 01, 2016 24.88 24.92 24.72 24.74 5,950 -0.14(-0.56%)
Nov 30, 2016 24.88 24.91 24.88 24.88 3,400 +0.00(+0.00%)
Nov 29, 2016 24.88 24.90 24.88 24.88 4,324 +0.08(+0.32%)
Nov 28, 2016 24.88 24.92 24.80 24.80 4,140 -0.07(-0.28%)
Nov 25, 2016 24.76 24.87 24.76 24.87 4,900 +0.02(+0.08%)
Nov 24, 2016 24.84 24.86 24.75 24.85 5,300 +0.10(+0.40%)
Nov 23, 2016 24.64 24.75 24.64 24.75 2,275 +0.22(+0.90%)
Nov 22, 2016 24.75 24.85 24.51 24.53 14,500 -0.18(-0.73%)
Nov 21, 2016 24.86 24.88 24.71 24.71 5,792 -0.17(-0.68%)
Nov 18, 2016 24.70 24.88 24.70 24.88 1,300 +0.08(+0.32%)
Nov 17, 2016 24.95 24.95 24.80 24.80 2,500 -0.15(-0.60%)
Nov 16, 2016 24.94 24.95 24.86 24.95 5,961 +0.03(+0.12%)
Nov 15, 2016 25.00 25.00 24.92 24.92 3,312 -0.08(-0.32%)
Nov 14, 2016 25.08 25.10 25.00 25.00 5,405 -0.05(-0.20%)
Nov 11, 2016 25.04 25.11 25.04 25.05 4,685 +0.02(+0.08%)
Nov 10, 2016 24.97 25.08 24.97 25.03 3,500 +0.01(+0.04%)
Nov 09, 2016 24.90 25.02 24.90 25.02 1,100 +0.13(+0.52%)
Nov 08, 2016 24.88 24.89 24.87 24.89 1,700 -0.01(-0.04%)
Nov 07, 2016 25.00 25.00 24.90 24.90 8,300 +0.01(+0.04%)
Nov 04, 2016 25.02 25.02 24.89 24.89 4,200 -0.16(-0.64%)
Nov 03, 2016 25.05 25.05 25.05 25.05 700 +0.00(+0.00%)
Nov 02, 2016 25.02 25.10 25.00 25.05 5,300 +0.03(+0.12%)
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.