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 (%)
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%)
Nov 01, 2016 25.00 25.02 25.00 25.02 5,300 +0.07(+0.28%)
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%)
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.