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 (%)
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%)
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.