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 (%)
Jul 31, 2018 25.60 25.71 25.60 25.61 2,700 +0.01(+0.04%)
Jul 30, 2018 25.70 25.71 25.60 25.60 1,600 +0.01(+0.04%)
Jul 27, 2018 25.60 25.60 25.59 25.59 200 +0.00(+0.00%)
Jul 26, 2018 25.59 25.59 25.59 25.59 200 +0.02(+0.08%)
Jul 25, 2018 25.60 25.65 25.57 25.57 3,000 +0.01(+0.04%)
Jul 24, 2018 25.56 25.57 25.56 25.56 800 -0.08(-0.31%)
Jul 23, 2018 25.48 25.64 25.47 25.64 1,200 +0.04(+0.16%)
Jul 20, 2018 25.48 25.60 25.48 25.60 1,600 +0.10(+0.39%)
Jul 19, 2018 25.54 25.64 25.50 25.50 2,300 -0.05(-0.20%)
Jul 18, 2018 25.55 25.55 25.55 25.55 400 +0.00(+0.00%)
Jul 17, 2018 25.55 25.55 25.55 25.55 200 +0.00(+0.00%)
Jul 16, 2018 25.52 25.55 25.52 25.55 3,900 +0.05(+0.20%)
Jul 13, 2018 25.46 25.55 25.45 25.50 2,200 +0.02(+0.08%)
Jul 11, 2018 25.48 25.48 25.48 0 +0.06(+0.24%)
Jul 10, 2018 25.51 25.51 25.42 25.42 2,300 +0.05(+0.20%)
Jul 09, 2018 25.43 25.44 25.37 25.37 1,200 -0.02(-0.08%)
Jul 06, 2018 25.38 25.39 25.38 25.39 600 +0.07(+0.28%)
Jul 05, 2018 25.35 25.35 25.26 25.32 5,000 -0.03(-0.12%)
Jul 03, 2018 25.35 25.35 25.35 0 +0.01(+0.04%)
Jun 29, 2018 25.34 25.34 25.34 0 -0.01(-0.04%)
Jun 28, 2018 25.22 25.35 25.21 25.35 5,415 +0.13(+0.52%)
Jun 26, 2018 25.22 25.22 25.22 0 -0.01(-0.04%)
Jun 25, 2018 25.23 25.23 25.23 25.23 2,000 -0.04(-0.16%)
Jun 22, 2018 25.21 25.27 25.21 25.27 3,025 +0.02(+0.08%)
Jun 21, 2018 25.24 25.25 25.24 25.25 700 +0.04(+0.16%)
Jun 20, 2018 25.21 25.21 25.21 25.21 800 +0.00(+0.00%)
Jun 19, 2018 25.20 25.21 25.20 25.21 900 +0.01(+0.04%)
Jun 18, 2018 25.13 25.20 25.13 25.20 930 +0.08(+0.32%)
Jun 15, 2018 25.20 25.20 25.11 25.12 5,900 -0.08(-0.32%)
Jun 14, 2018 25.22 25.22 25.20 25.20 200 -0.01(-0.04%)
Jun 13, 2018 25.31 25.35 25.21 25.21 3,070 -0.09(-0.36%)
Jun 12, 2018 25.30 25.30 25.30 25.30 468 +0.05(+0.20%)
Jun 08, 2018 25.25 25.25 25.25 0 +0.04(+0.16%)
Jun 07, 2018 25.38 25.39 25.21 25.21 2,900 -0.01(-0.04%)
Jun 06, 2018 25.26 25.26 25.22 25.22 2,900 -0.03(-0.12%)
Jun 05, 2018 25.29 25.30 25.24 25.25 1,500 -0.01(-0.04%)
Jun 04, 2018 25.36 25.36 25.26 25.26 2,820 -0.07(-0.28%)
May 31, 2018 25.33 25.33 25.33 0 -0.12(-0.47%)
May 30, 2018 25.56 25.56 25.45 25.45 2,100 -0.10(-0.39%)
May 29, 2018 25.42 25.64 25.42 25.55 2,100 +0.07(+0.27%)
May 28, 2018 25.40 25.48 25.40 25.48 2,500 +0.14(+0.55%)
May 25, 2018 25.33 25.40 25.33 25.34 700 +0.00(+0.00%)
May 24, 2018 25.36 25.38 25.33 25.34 1,600 -0.03(-0.12%)
May 23, 2018 25.33 25.37 25.32 25.37 702 +0.06(+0.24%)
May 22, 2018 25.31 25.31 25.31 25.31 1,100 +0.00(+0.00%)
May 18, 2018 25.31 25.31 25.31 0 -0.15(-0.59%)
May 17, 2018 25.58 25.60 25.46 25.46 1,400 -0.14(-0.55%)
May 16, 2018 25.61 25.61 25.59 25.60 600 +0.10(+0.39%)
May 15, 2018 25.52 25.52 25.50 25.50 1,240 -0.01(-0.04%)
May 11, 2018 25.51 25.51 25.51 50 +0.01(+0.04%)
May 10, 2018 25.50 25.50 25.44 25.50 2,580 +0.00(+0.00%)
May 09, 2018 25.44 25.52 25.44 25.50 1,400 +0.08(+0.31%)
May 08, 2018 25.42 25.42 25.42 25.42 900 +0.01(+0.04%)
May 07, 2018 25.42 25.42 25.41 25.41 200 -0.09(-0.35%)
May 03, 2018 25.50 25.50 25.50 0 -0.03(-0.12%)
May 02, 2018 25.52 25.53 25.45 25.53 2,000 +0.05(+0.20%)
May 01, 2018 25.52 25.52 25.48 25.48 600 -0.05(-0.20%)
Apr 30, 2018 25.48 25.53 25.37 25.53 1,800 +0.09(+0.35%)
Apr 27, 2018 25.44 25.44 25.44 25.44 900 +0.08(+0.32%)
Apr 26, 2018 25.44 25.44 25.31 25.36 5,790 -0.04(-0.16%)
Apr 25, 2018 25.39 25.43 25.39 25.40 1,500 +0.09(+0.36%)
Apr 24, 2018 25.35 25.35 25.29 25.31 1,500 +0.06(+0.24%)
Apr 23, 2018 25.25 25.25 25.25 25.25 300 -0.05(-0.20%)
Apr 20, 2018 25.32 25.35 25.25 25.30 6,600 -0.02(-0.08%)
Apr 19, 2018 25.40 25.40 25.32 25.32 1,950 -0.05(-0.20%)
Apr 18, 2018 25.37 25.43 25.32 25.37 3,300 +0.01(+0.04%)
Apr 17, 2018 25.33 25.43 25.33 25.36 3,000 +0.01(+0.04%)
Apr 13, 2018 25.35 25.35 25.35 0 +0.00(+0.00%)
Apr 12, 2018 25.44 25.45 25.35 25.35 500 +0.03(+0.12%)
Apr 11, 2018 25.40 25.40 25.35 25.32 1,600 -0.08(-0.31%)
Apr 10, 2018 25.39 25.40 25.39 25.40 300 +0.07(+0.28%)
Apr 09, 2018 25.32 25.33 25.30 25.33 800 -0.02(-0.08%)
Apr 06, 2018 25.25 25.35 25.25 25.35 1,900 +0.10(+0.40%)
Apr 05, 2018 25.29 25.29 25.21 25.25 1,400 -0.05(-0.20%)
Apr 03, 2018 25.30 25.30 25.30 0 +0.10(+0.40%)
Apr 02, 2018 25.21 25.21 25.19 25.20 1,500 -0.10(-0.40%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.05(+0.20%)
Mar 28, 2018 25.35 25.35 25.25 25.25 3,360 -0.11(-0.43%)
Mar 27, 2018 25.37 25.37 25.27 25.36 5,000 -0.13(-0.51%)
Mar 26, 2018 25.43 25.49 25.43 25.49 3,515 +0.15(+0.59%)
Mar 23, 2018 25.35 25.35 25.32 25.34 800 +0.02(+0.08%)
Mar 22, 2018 25.34 25.35 25.32 25.32 5,600 +0.07(+0.28%)
Mar 21, 2018 25.25 25.25 25.25 25.25 200 +0.05(+0.20%)
Mar 20, 2018 25.20 25.21 25.20 25.20 4,300 -0.05(-0.20%)
Mar 19, 2018 25.25 25.25 25.25 25.25 100 -0.10(-0.39%)
Mar 16, 2018 25.40 25.40 25.35 25.35 1,200 -0.05(-0.20%)
Mar 15, 2018 25.35 25.40 25.35 25.40 500 +0.14(+0.55%)
Mar 14, 2018 25.35 25.35 25.26 25.26 400 -0.23(-0.90%)
Mar 13, 2018 25.49 25.50 25.25 25.49 5,310 -0.01(-0.04%)
Mar 12, 2018 25.45 25.50 25.45 25.50 700 +0.05(+0.20%)
Mar 09, 2018 25.59 25.60 25.45 25.45 600 +0.05(+0.20%)
Mar 08, 2018 25.55 25.55 25.40 25.40 2,000 -0.05(-0.20%)
Mar 07, 2018 25.40 25.45 25.40 25.45 398 +0.05(+0.20%)
Mar 06, 2018 25.35 25.40 25.35 25.40 2,900 +0.13(+0.51%)
Mar 05, 2018 25.39 25.39 25.27 25.27 400 +0.02(+0.08%)
Mar 02, 2018 25.22 25.25 25.20 25.25 2,300 -0.03(-0.12%)
Mar 01, 2018 25.36 25.36 25.28 25.28 37,967 -0.07(-0.28%)
Feb 28, 2018 25.36 25.36 25.35 25.35 1,872 +0.00(+0.00%)
Feb 27, 2018 25.37 25.37 25.35 25.35 3,700 -0.02(-0.08%)
Feb 26, 2018 25.40 25.40 25.37 25.37 995 +0.00(+0.00%)
Feb 23, 2018 25.40 25.40 25.37 25.37 813 -0.08(-0.31%)
Feb 22, 2018 25.44 25.45 25.44 25.45 370 +0.00(+0.00%)
Feb 21, 2018 25.49 25.49 25.37 25.45 4,000 -0.20(-0.78%)
Feb 20, 2018 25.65 25.65 25.60 25.65 1,280 -0.10(-0.39%)
Feb 16, 2018 25.75 25.75 25.75 0 +0.23(+0.90%)
Feb 14, 2018 25.52 25.52 25.52 90 -0.05(-0.20%)
Feb 13, 2018 25.54 25.60 25.54 25.57 1,900 +0.11(+0.43%)
Feb 12, 2018 25.46 25.46 25.46 25.46 1,300 -0.09(-0.35%)
Feb 09, 2018 25.55 25.55 25.55 25.55 1,533 +0.05(+0.20%)
Feb 08, 2018 25.51 25.55 25.50 25.50 7,400 +0.04(+0.16%)
Feb 07, 2018 25.46 25.47 25.46 25.46 900 -0.09(-0.35%)
Feb 06, 2018 25.55 25.55 25.55 25.55 100 +0.00(+0.00%)
Feb 05, 2018 25.60 25.60 25.55 25.55 700 -0.04(-0.16%)
Feb 02, 2018 25.60 25.60 25.45 25.59 5,385 +0.13(+0.51%)
Feb 01, 2018 25.47 25.47 25.46 25.46 1,055 -0.09(-0.35%)
Jan 31, 2018 25.54 25.55 25.51 25.55 1,600 +0.08(+0.31%)
Jan 30, 2018 25.50 25.55 25.47 25.47 1,696 -0.08(-0.31%)
Jan 29, 2018 25.56 25.60 25.50 25.55 7,800 +0.05(+0.20%)
Jan 26, 2018 25.51 25.51 25.50 25.50 2,550 -0.01(-0.04%)
Jan 25, 2018 25.57 25.59 25.50 25.51 2,575 -0.09(-0.35%)
Jan 24, 2018 25.60 25.60 25.60 25.60 600 +0.10(+0.39%)
Jan 23, 2018 25.51 25.56 25.47 25.50 5,265 -0.05(-0.20%)
Jan 22, 2018 25.55 25.62 25.55 25.55 1,600 +0.10(+0.39%)
Jan 19, 2018 25.61 25.61 25.45 25.45 6,243 -0.12(-0.47%)
Jan 18, 2018 25.75 25.75 25.52 25.57 12,130 +0.05(+0.20%)
Jan 17, 2018 25.56 25.60 25.52 25.52 1,961 -0.13(-0.51%)
Jan 15, 2018 25.65 25.65 25.65 0 +0.05(+0.20%)
Jan 12, 2018 25.55 25.60 25.50 25.60 9,487 +0.05(+0.20%)
Jan 11, 2018 25.59 25.59 25.55 25.55 1,075 -0.04(-0.16%)
Jan 10, 2018 25.59 25.59 25.59 25.59 100 +0.12(+0.47%)
Jan 09, 2018 25.50 25.54 25.47 25.47 3,075 +0.00(+0.00%)
Jan 08, 2018 25.46 25.47 25.46 25.47 1,650 +0.01(+0.04%)
Jan 05, 2018 25.50 25.51 25.46 25.46 2,300 -0.04(-0.16%)
Jan 04, 2018 25.48 25.50 25.48 25.50 1,065 +0.05(+0.20%)
Jan 03, 2018 25.45 25.45 25.45 25.45 1,433 -0.01(-0.04%)
Jan 02, 2018 25.46 25.46 25.46 25.46 400 +0.10(+0.39%)
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%)
Oct 02, 2017 25.14 25.15 25.14 25.15 1,800 -0.04(-0.16%)
Sep 29, 2017 25.10 25.19 25.10 25.19 700 +0.09(+0.36%)
Sep 27, 2017 25.10 25.10 25.10 0 -0.02(-0.08%)
Sep 26, 2017 25.05 25.12 24.95 25.12 5,025 +0.07(+0.28%)
Sep 25, 2017 25.05 25.12 24.96 25.05 6,300 +0.00(+0.00%)
Sep 22, 2017 25.10 25.11 25.05 25.05 14,885 -0.15(-0.60%)
Sep 21, 2017 25.15 25.20 25.07 25.20 2,713 +0.05(+0.20%)
Sep 20, 2017 25.09 25.15 25.09 25.15 968 +0.11(+0.44%)
Sep 19, 2017 25.03 25.04 25.03 25.04 4,500 +0.04(+0.16%)
Sep 18, 2017 25.00 25.07 24.99 25.00 12,480 +0.00(+0.00%)
Sep 15, 2017 25.01 25.01 25.00 25.00 5,920 +0.05(+0.20%)
Sep 14, 2017 25.05 25.05 24.95 24.95 11,400 -0.10(-0.40%)
Sep 13, 2017 25.00 25.05 24.96 25.05 18,877 +0.00(+0.00%)
Sep 12, 2017 25.05 25.05 25.00 25.05 53,380 +0.00(+0.00%)
Sep 11, 2017 25.03 25.05 25.00 25.05 15,805 +0.00(+0.00%)
Sep 08, 2017 25.15 25.16 24.91 25.05 57,465 -0.10(-0.40%)
Sep 07, 2017 25.36 25.39 25.02 25.15 33,043 -0.21(-0.83%)
Sep 06, 2017 25.36 25.39 25.36 25.36 2,900 -0.03(-0.12%)
Sep 05, 2017 25.38 25.40 25.36 25.39 1,590 +0.01(+0.04%)
Aug 31, 2017 25.38 25.38 25.38 34 -0.01(-0.04%)
Aug 29, 2017 25.39 25.39 25.39 0 +0.01(+0.04%)
Aug 25, 2017 25.38 25.38 25.38 0 +0.00(+0.00%)
Aug 24, 2017 25.30 25.38 25.30 25.38 1,950 +0.01(+0.04%)
Aug 23, 2017 25.27 25.37 25.26 25.37 800 +0.10(+0.40%)
Aug 22, 2017 25.34 25.34 25.27 25.27 800 +0.02(+0.08%)
Aug 21, 2017 25.26 25.26 25.25 25.25 1,600 -0.05(-0.20%)
Aug 18, 2017 25.30 25.32 25.25 25.30 6,900 -0.09(-0.35%)
Aug 17, 2017 25.35 25.50 25.31 25.39 3,640 +0.07(+0.28%)
Aug 16, 2017 25.36 25.36 25.32 25.32 700 -0.08(-0.31%)
Aug 15, 2017 25.35 25.40 25.35 25.40 1,850 +0.10(+0.40%)
Aug 11, 2017 25.30 25.30 25.30 0 -0.02(-0.08%)
Aug 10, 2017 25.32 25.32 25.32 25.32 200 -0.07(-0.28%)
Aug 09, 2017 25.39 25.39 25.39 25.39 400 +0.09(+0.36%)
Aug 08, 2017 25.30 25.30 25.30 25.30 2,600 +0.00(+0.00%)
Aug 04, 2017 25.31 25.31 25.30 25.30 2,038 -0.11(-0.43%)
Aug 03, 2017 25.41 25.41 25.41 25.41 200 +0.08(+0.32%)
Aug 02, 2017 25.40 25.40 25.33 25.33 5,000 +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.