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 (%)
Apr 29, 2016 24.00 24.00 23.80 23.99 2,473 +0.01(+0.04%)
Apr 28, 2016 23.98 23.99 23.85 23.98 5,536 +0.00(+0.00%)
Apr 27, 2016 23.95 23.98 23.75 23.98 9,400 +0.02(+0.08%)
Apr 26, 2016 23.96 23.97 23.90 23.96 3,740 +0.06(+0.25%)
Apr 25, 2016 23.85 23.90 23.79 23.90 5,740 +0.00(+0.00%)
Apr 22, 2016 23.90 23.90 23.90 23.90 1,050 +0.14(+0.59%)
Apr 21, 2016 23.76 23.76 23.76 23.76 1,600 +0.00(+0.00%)
Apr 20, 2016 23.76 23.76 23.76 23.76 2,900 +0.06(+0.25%)
Apr 19, 2016 23.95 23.98 23.70 23.70 9,650 -0.24(-1.00%)
Apr 18, 2016 23.94 23.94 23.94 23.94 100 +0.14(+0.59%)
Apr 15, 2016 23.85 23.94 23.75 23.80 4,795 -0.05(-0.21%)
Apr 14, 2016 23.85 23.85 23.75 23.85 3,478 +0.05(+0.21%)
Apr 13, 2016 23.75 23.80 23.75 23.80 5,189 +0.05(+0.21%)
Apr 12, 2016 23.83 23.84 23.75 23.75 2,775 -0.05(-0.21%)
Apr 11, 2016 23.80 129 +0.00(+0.00%)
Apr 08, 2016 23.80 23.80 23.80 23.80 223 +0.28(+1.19%)
Apr 07, 2016 23.65 23.65 23.52 23.52 1,468 +0.10(+0.43%)
Apr 06, 2016 23.70 23.70 23.42 23.42 3,325 -0.23(-0.97%)
Apr 05, 2016 23.84 23.85 23.62 23.65 7,700 -0.19(-0.80%)
Apr 04, 2016 23.80 23.90 23.75 23.84 7,079 +0.04(+0.17%)
Apr 01, 2016 23.74 23.81 23.74 23.80 1,949 +0.10(+0.42%)
Mar 31, 2016 23.75 23.75 23.66 23.70 15,813 +0.20(+0.85%)
Mar 30, 2016 23.27 23.50 23.26 23.50 14,815 +0.25(+1.08%)
Mar 29, 2016 23.20 23.32 23.20 23.25 5,255 +0.25(+1.09%)
Mar 28, 2016 22.97 23.00 22.92 23.00 4,588 +0.06(+0.26%)
Mar 24, 2016 22.94 22.94 22.94 0 +0.33(+1.46%)
Mar 23, 2016 22.92 22.92 22.61 22.61 2,750 -0.35(-1.52%)
Mar 22, 2016 22.83 22.96 22.62 22.96 10,425 -0.02(-0.09%)
Mar 21, 2016 22.90 22.98 22.90 22.98 3,300 +0.32(+1.41%)
Mar 18, 2016 22.85 22.97 22.66 22.66 1,720 -0.04(-0.18%)
Mar 17, 2016 22.93 23.00 22.65 22.70 11,995 -0.25(-1.09%)
Mar 16, 2016 22.85 23.00 22.85 22.95 3,925 +0.14(+0.61%)
Mar 15, 2016 22.99 22.99 22.81 22.81 3,820 -0.09(-0.39%)
Mar 14, 2016 22.99 23.00 22.90 22.90 480 +0.10(+0.44%)
Mar 11, 2016 22.80 23.00 22.80 22.80 3,535 +0.09(+0.40%)
Mar 10, 2016 23.09 23.09 22.71 22.71 8,500 -0.29(-1.26%)
Mar 09, 2016 22.67 23.00 22.65 23.00 10,413 +0.15(+0.66%)
Mar 08, 2016 22.75 22.85 22.75 22.85 8,017 +0.10(+0.44%)
Mar 07, 2016 22.74 22.87 22.67 22.75 7,602 +0.09(+0.40%)
Mar 04, 2016 22.70 22.75 22.60 22.66 9,010 +0.01(+0.04%)
Mar 03, 2016 22.59 22.65 22.57 22.65 3,305 +0.06(+0.27%)
Mar 02, 2016 22.41 22.60 22.40 22.59 9,562 +0.11(+0.49%)
Mar 01, 2016 22.49 22.49 22.26 22.48 3,100 +0.28(+1.26%)
Feb 29, 2016 22.80 22.90 22.20 22.20 38,379 -0.74(-3.23%)
Feb 26, 2016 22.90 23.01 22.52 22.94 6,414 +0.01(+0.04%)
Feb 25, 2016 22.86 22.94 22.80 22.93 3,820 +0.00(+0.00%)
Feb 24, 2016 22.80 22.98 22.80 22.93 1,532 +0.03(+0.13%)
Feb 23, 2016 23.25 23.25 22.39 22.90 29,532 -0.45(-1.93%)
Feb 22, 2016 23.37 23.39 23.10 23.35 7,210 +0.15(+0.65%)
Feb 19, 2016 23.25 23.43 23.15 23.20 2,421 +0.05(+0.22%)
Feb 18, 2016 23.16 23.16 23.15 23.15 445 -0.15(-0.64%)
Feb 17, 2016 22.96 23.30 22.96 23.30 3,967 +0.40(+1.75%)
Feb 16, 2016 22.60 23.00 22.60 22.90 5,470 +0.24(+1.06%)
Feb 12, 2016 22.66 22.66 22.66 0 +0.11(+0.49%)
Feb 11, 2016 22.50 22.65 22.50 22.55 2,750 +0.10(+0.45%)
Feb 10, 2016 22.50 22.60 22.45 22.45 13,311 -0.05(-0.22%)
Feb 09, 2016 22.45 22.58 22.45 22.50 17,400 +0.15(+0.67%)
Feb 08, 2016 22.20 22.35 22.20 22.35 2,220 +0.15(+0.68%)
Feb 05, 2016 22.30 22.41 22.20 22.20 2,400 -0.19(-0.85%)
Feb 04, 2016 22.20 22.45 22.00 22.39 9,390 +0.29(+1.31%)
Feb 03, 2016 22.20 22.20 22.06 22.10 2,257 +0.00(+0.00%)
Feb 02, 2016 22.25 22.25 22.10 22.10 4,400 +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.