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 22, 2017 25.36 25.36 25.36 0 -0.10(-0.39%)
Dec 21, 2017 25.57 25.58 25.46 25.46 15,056 -0.09(-0.35%)
Dec 20, 2017 25.56 25.56 25.55 25.55 4,700 +0.05(+0.20%)
Dec 19, 2017 25.51 25.51 25.50 25.50 3,000 +0.13(+0.51%)
Dec 15, 2017 25.37 25.37 25.37 0 -0.13(-0.51%)
Dec 14, 2017 25.58 25.58 25.40 25.50 2,238 +0.14(+0.55%)
Dec 13, 2017 25.40 25.41 25.35 25.36 5,400 -0.04(-0.16%)
Dec 12, 2017 25.43 25.43 25.31 25.40 3,534 +0.05(+0.20%)
Dec 11, 2017 25.36 25.36 25.33 25.35 2,175 +0.02(+0.08%)
Dec 08, 2017 25.36 25.40 25.33 25.33 9,900 +0.05(+0.20%)
Dec 07, 2017 25.30 25.30 25.28 25.28 1,138 -0.02(-0.08%)
Dec 05, 2017 25.30 25.30 25.30 0 +0.05(+0.20%)
Dec 01, 2017 25.25 25.25 25.25 0 -0.20(-0.79%)
Nov 30, 2017 25.29 25.45 25.29 25.45 3,300 +0.24(+0.95%)
Nov 29, 2017 25.21 25.21 25.21 25.21 136 -0.07(-0.28%)
Nov 28, 2017 25.21 25.28 25.21 25.28 1,629 +0.08(+0.32%)
Nov 27, 2017 25.21 25.25 25.19 25.20 5,100 -0.20(-0.79%)
Nov 24, 2017 25.33 25.40 25.30 25.40 5,500 +0.05(+0.20%)
Nov 23, 2017 25.35 25.35 25.30 25.35 1,700 -0.05(-0.20%)
Nov 22, 2017 25.35 25.40 25.35 25.40 200 +0.10(+0.40%)
Nov 21, 2017 25.29 25.38 25.29 25.30 2,600 -0.20(-0.78%)
Nov 20, 2017 25.47 25.50 25.47 25.50 1,213 +0.00(+0.00%)
Nov 17, 2017 25.44 25.50 25.44 25.50 1,526 +0.10(+0.39%)
Nov 16, 2017 25.39 25.40 25.39 25.40 7,185 -0.03(-0.12%)
Nov 14, 2017 25.43 25.43 25.43 33 +0.00(+0.00%)
Nov 13, 2017 25.29 25.43 25.27 25.43 2,400 +0.13(+0.51%)
Nov 10, 2017 25.40 25.40 25.30 25.30 7,050 +0.02(+0.08%)
Nov 09, 2017 25.28 25.28 25.28 25.28 200 -0.01(-0.04%)
Nov 08, 2017 25.25 25.29 25.25 25.29 2,000 +0.06(+0.24%)
Nov 07, 2017 25.23 25.23 25.23 25.23 1,000 +0.01(+0.04%)
Nov 06, 2017 25.21 25.23 25.21 25.22 3,800 +0.01(+0.04%)
Nov 03, 2017 25.20 25.28 25.20 25.21 2,600 +0.01(+0.04%)
Nov 02, 2017 25.18 25.21 25.15 25.20 2,300 -0.02(-0.08%)
Nov 01, 2017 25.29 25.30 25.20 25.22 2,600 -0.07(-0.28%)
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%)
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.