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 (%)
Feb 28, 2020 25.10 25.20 25.10 25.15 12,600 +0.00(+0.00%)
Feb 27, 2020 25.12 25.15 25.10 25.15 4,500 +0.01(+0.04%)
Feb 26, 2020 25.14 25.17 25.10 25.14 12,000 -0.05(-0.20%)
Feb 25, 2020 25.20 25.22 25.19 25.19 15,000 +0.00(+0.00%)
Feb 24, 2020 25.30 25.30 25.19 25.19 17,300 -0.12(-0.47%)
Feb 21, 2020 25.33 25.40 25.30 25.31 31,719 -0.03(-0.12%)
Feb 20, 2020 25.45 25.45 25.32 25.34 84,500 -0.26(-1.02%)
Feb 19, 2020 25.59 25.60 25.52 25.60 4,875 +0.02(+0.08%)
Feb 14, 2020 25.58 25.58 25.58 0 +0.10(+0.39%)
Feb 13, 2020 25.48 25.48 25.48 25.48 1,400 -0.06(-0.23%)
Feb 12, 2020 25.48 25.54 25.45 25.54 1,600 +0.06(+0.24%)
Feb 11, 2020 25.48 25.48 25.48 25.48 1,000 +0.01(+0.04%)
Feb 10, 2020 25.53 25.54 25.47 25.47 3,300 +0.00(+0.00%)
Feb 07, 2020 25.55 25.55 25.47 25.47 450 -0.07(-0.27%)
Feb 06, 2020 25.53 25.54 25.49 25.54 1,400 +0.07(+0.27%)
Feb 05, 2020 25.47 25.47 25.47 25.47 100 +0.00(+0.00%)
Feb 04, 2020 25.55 25.59 25.47 25.47 1,550 -0.13(-0.51%)
Feb 03, 2020 25.46 25.60 25.46 25.60 3,400 +0.12(+0.47%)
Jan 30, 2020 25.48 25.48 25.48 0 +0.01(+0.04%)
Jan 28, 2020 25.47 25.47 25.47 0 -0.02(-0.08%)
Jan 27, 2020 25.50 25.57 25.49 25.49 1,500 +0.04(+0.16%)
Jan 24, 2020 25.45 25.45 25.45 25.45 1,010 -0.01(-0.04%)
Jan 23, 2020 25.45 25.46 25.45 25.46 1,800 +0.01(+0.04%)
Jan 22, 2020 25.45 25.45 25.41 25.45 1,800 +0.00(+0.00%)
Jan 21, 2020 25.45 25.45 25.45 25.45 1,600 +0.00(+0.00%)
Jan 20, 2020 25.44 25.45 25.44 25.45 300 +0.05(+0.20%)
Jan 17, 2020 25.40 25.40 25.36 25.40 1,800 -0.01(-0.04%)
Jan 16, 2020 25.38 25.45 25.32 25.41 3,700 -0.01(-0.04%)
Jan 15, 2020 25.38 25.43 25.38 25.42 2,200 +0.11(+0.43%)
Jan 14, 2020 25.32 25.42 25.31 25.31 2,700 -0.05(-0.20%)
Jan 13, 2020 25.36 25.36 25.36 25.36 170 +0.03(+0.12%)
Jan 10, 2020 25.34 25.34 25.33 25.33 1,000 -0.07(-0.28%)
Jan 09, 2020 25.33 25.40 25.33 25.40 1,000 +0.08(+0.32%)
Jan 08, 2020 25.40 25.40 25.32 25.32 2,900 -0.14(-0.55%)
Jan 07, 2020 25.40 25.46 25.40 25.46 5,800 +0.06(+0.24%)
Jan 06, 2020 25.42 25.42 25.40 25.40 1,100 -0.02(-0.08%)
Jan 03, 2020 25.42 25.42 25.42 25.42 240 -0.06(-0.24%)
Jan 02, 2020 25.48 25.48 25.48 25.48 700 +0.08(+0.31%)
Dec 31, 2019 25.40 25.40 25.40 0 +0.00(+0.00%)
Dec 30, 2019 25.32 25.40 25.32 25.40 3,000 +0.05(+0.20%)
Dec 20, 2019 25.35 25.35 25.35 0 -0.05(-0.20%)
Dec 19, 2019 25.40 25.40 25.40 25.40 300 +0.04(+0.16%)
Dec 18, 2019 25.30 25.39 25.30 25.36 3,000 +0.10(+0.40%)
Dec 17, 2019 25.35 25.35 25.23 25.26 6,500 -0.12(-0.47%)
Dec 16, 2019 25.26 25.38 25.15 25.38 4,000 +0.08(+0.32%)
Dec 13, 2019 25.30 25.38 25.30 25.30 900 -0.08(-0.32%)
Dec 12, 2019 25.30 25.38 25.30 25.38 1,625 +0.08(+0.32%)
Dec 11, 2019 25.30 25.30 25.30 25.30 1,500 +0.00(+0.00%)
Dec 10, 2019 25.30 25.36 25.30 25.30 500 +0.00(+0.00%)
Dec 09, 2019 25.31 25.32 25.30 25.30 1,620 -0.02(-0.08%)
Dec 06, 2019 25.38 25.38 25.32 25.32 3,725 -0.03(-0.12%)
Dec 05, 2019 25.33 25.35 25.33 25.35 800 +0.05(+0.20%)
Dec 04, 2019 25.30 25.32 25.30 25.30 3,200 +0.00(+0.00%)
Dec 03, 2019 25.31 25.31 25.30 25.30 1,700 +0.00(+0.00%)
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.