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, 2016 24.98 25.01 24.90 24.95 15,725 -0.03(-0.12%)
Oct 28, 2016 24.98 24.98 24.97 24.98 4,218 +0.03(+0.12%)
Oct 27, 2016 24.90 24.99 24.90 24.95 5,100 +0.08(+0.32%)
Oct 26, 2016 24.97 24.98 24.87 24.87 9,600 -0.07(-0.28%)
Oct 25, 2016 24.97 24.97 24.85 24.94 5,630 +0.03(+0.12%)
Oct 24, 2016 25.00 25.00 24.91 24.91 1,781 -0.09(-0.36%)
Oct 21, 2016 25.00 25.00 24.95 25.00 2,800 +0.00(+0.00%)
Oct 20, 2016 24.98 25.00 24.95 25.00 5,300 +0.01(+0.04%)
Oct 19, 2016 24.93 24.99 24.91 24.99 5,100 +0.01(+0.04%)
Oct 18, 2016 24.96 24.98 24.95 24.98 1,150 +0.00(+0.00%)
Oct 17, 2016 24.95 24.98 24.95 24.98 1,600 +0.03(+0.12%)
Oct 14, 2016 24.95 24.95 24.95 24.95 4,100 +0.05(+0.20%)
Oct 13, 2016 24.82 24.99 24.74 24.90 8,434 +0.08(+0.32%)
Oct 12, 2016 24.90 24.94 24.82 24.82 2,600 -0.01(-0.04%)
Oct 11, 2016 24.86 24.92 24.83 24.83 8,300 -0.07(-0.28%)
Oct 07, 2016 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 06, 2016 24.95 24.95 24.90 24.90 8,500 -0.04(-0.16%)
Oct 05, 2016 24.95 24.95 24.85 24.94 12,050 -0.01(-0.04%)
Oct 04, 2016 24.95 24.95 24.95 24.95 3,150 +0.05(+0.20%)
Oct 03, 2016 24.94 24.95 24.87 24.90 9,900 +0.07(+0.28%)
Sep 30, 2016 24.95 24.95 24.83 24.83 7,300 -0.12(-0.48%)
Sep 29, 2016 24.95 24.95 24.91 24.95 6,215 +0.00(+0.00%)
Sep 28, 2016 24.95 24.95 24.86 24.95 15,800 +0.01(+0.04%)
Sep 27, 2016 24.90 24.95 24.87 24.94 8,300 +0.04(+0.16%)
Sep 26, 2016 24.83 24.95 24.83 24.90 5,210 +0.04(+0.16%)
Sep 23, 2016 24.87 24.87 24.83 24.86 5,425 -0.01(-0.04%)
Sep 22, 2016 24.85 24.90 24.83 24.87 6,491 -0.03(-0.12%)
Sep 21, 2016 24.83 24.90 24.83 24.90 400 +0.01(+0.04%)
Sep 20, 2016 24.90 24.93 24.85 24.89 8,153 +0.13(+0.53%)
Sep 19, 2016 24.90 24.90 24.76 24.76 8,190 -0.18(-0.72%)
Sep 16, 2016 24.95 24.95 24.87 24.94 2,321 +0.07(+0.28%)
Sep 15, 2016 24.80 24.94 24.80 24.87 5,942 +0.07(+0.28%)
Sep 14, 2016 24.83 24.83 24.80 24.80 2,160 -0.10(-0.40%)
Sep 13, 2016 24.87 24.90 24.75 24.90 7,000 +0.03(+0.12%)
Sep 12, 2016 24.96 24.96 24.87 24.87 6,200 -0.11(-0.44%)
Sep 09, 2016 24.99 25.00 24.98 24.98 7,600 +0.12(+0.48%)
Sep 08, 2016 24.90 24.91 24.86 24.86 4,300 -0.03(-0.12%)
Sep 07, 2016 25.00 25.00 24.86 24.89 7,747 +0.08(+0.32%)
Sep 06, 2016 24.81 24.81 24.81 24.81 326 +0.06(+0.24%)
Sep 02, 2016 24.75 24.75 24.75 0 -0.01(-0.04%)
Aug 31, 2016 24.76 24.76 24.76 0 -0.18(-0.72%)
Aug 30, 2016 24.65 24.95 24.65 24.94 10,580 +0.48(+1.96%)
Aug 29, 2016 24.76 24.76 24.46 24.46 9,700 -0.31(-1.25%)
Aug 26, 2016 24.76 24.78 24.76 24.77 900 +0.02(+0.08%)
Aug 25, 2016 24.70 24.75 24.70 24.75 2,550 -0.03(-0.12%)
Aug 24, 2016 24.80 24.80 24.78 24.78 6,350 +0.13(+0.53%)
Aug 23, 2016 24.81 24.88 24.65 24.65 8,400 -0.11(-0.44%)
Aug 22, 2016 24.85 24.95 24.76 24.76 33,900 -0.04(-0.16%)
Aug 19, 2016 24.80 24.80 24.80 24.80 433 +0.04(+0.16%)
Aug 18, 2016 24.79 24.95 24.76 24.76 8,537 -0.23(-0.92%)
Aug 17, 2016 24.81 24.99 24.80 24.99 7,892 +0.10(+0.40%)
Aug 16, 2016 24.80 24.90 24.76 24.89 5,000 +0.09(+0.36%)
Aug 15, 2016 24.77 24.80 24.76 24.80 7,263 +0.00(+0.00%)
Aug 12, 2016 24.69 24.80 24.67 24.80 15,200 +0.03(+0.12%)
Aug 11, 2016 24.70 24.80 24.67 24.77 7,900 +0.07(+0.28%)
Aug 10, 2016 24.70 24.70 24.70 24.70 563 +0.00(+0.00%)
Aug 09, 2016 24.72 24.75 24.66 24.70 10,050 +0.10(+0.41%)
Aug 08, 2016 24.59 24.69 24.59 24.60 3,522 +0.15(+0.61%)
Aug 05, 2016 24.49 24.49 24.41 24.45 2,723 -0.05(-0.20%)
Aug 04, 2016 24.42 24.50 24.38 24.50 7,700 +0.13(+0.53%)
Aug 03, 2016 24.37 24.37 24.32 24.37 2,613 +0.11(+0.45%)
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.