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 (%)
Aug 31, 2015 24.06 24.39 24.06 24.35 8,350 -0.02(-0.08%)
Aug 28, 2015 24.30 24.37 24.24 24.37 7,764 -0.02(-0.08%)
Aug 27, 2015 24.22 24.45 24.22 24.39 2,300 +0.19(+0.79%)
Aug 26, 2015 24.25 24.25 24.15 24.20 3,178 -0.05(-0.21%)
Aug 25, 2015 23.75 24.25 23.75 24.25 4,925 +0.50(+2.11%)
Aug 24, 2015 23.99 24.00 23.53 23.75 11,852 -0.25(-1.04%)
Aug 21, 2015 24.45 24.47 24.00 24.00 10,686 -0.40(-1.64%)
Aug 20, 2015 24.40 24.40 24.25 24.40 7,000 +0.17(+0.70%)
Aug 19, 2015 24.40 24.41 24.23 24.23 11,605 -0.42(-1.70%)
Aug 18, 2015 24.60 24.68 24.60 24.65 8,700 +0.11(+0.45%)
Aug 17, 2015 24.50 24.60 24.50 24.54 1,500 -0.06(-0.24%)
Aug 14, 2015 24.60 24.60 24.60 24.60 400 -0.14(-0.57%)
Aug 13, 2015 24.50 24.74 24.50 24.74 3,500 +0.24(+0.98%)
Aug 12, 2015 24.50 24.59 24.50 24.50 4,625 +0.05(+0.20%)
Aug 11, 2015 24.35 24.50 24.35 24.45 2,526 +0.10(+0.41%)
Aug 10, 2015 24.40 24.41 24.35 24.35 3,165 +0.00(+0.00%)
Aug 07, 2015 24.24 24.36 24.24 24.35 2,990 -0.15(-0.61%)
Aug 06, 2015 24.30 24.50 24.16 24.50 20,315 +0.00(+0.00%)
Aug 05, 2015 24.60 24.68 24.50 24.50 3,506 -0.09(-0.37%)
Aug 04, 2015 24.56 24.62 24.50 24.59 4,413 -0.10(-0.41%)
Jul 31, 2015 24.69 24.69 24.69 0 +0.09(+0.37%)
Jul 30, 2015 24.67 24.67 24.60 24.60 7,433 -0.01(-0.04%)
Jul 29, 2015 24.62 24.69 24.60 24.61 16,800 -0.12(-0.49%)
Jul 28, 2015 24.69 24.73 24.69 24.73 5,903 +0.13(+0.53%)
Jul 27, 2015 24.62 24.65 24.56 24.60 9,800 -0.10(-0.40%)
Jul 24, 2015 24.61 24.71 24.61 24.70 5,968 -0.03(-0.12%)
Jul 23, 2015 24.82 24.82 24.58 24.73 7,994 -0.01(-0.04%)
Jul 22, 2015 24.81 24.84 24.70 24.74 6,466 +0.22(+0.90%)
Jul 21, 2015 24.70 24.78 24.52 24.52 13,629 -0.17(-0.69%)
Jul 20, 2015 24.70 24.75 24.50 24.69 18,537 -0.01(-0.04%)
Jul 17, 2015 24.74 24.75 24.63 24.70 13,485 -0.01(-0.04%)
Jul 16, 2015 24.70 24.71 24.70 24.71 2,950 +0.04(+0.16%)
Jul 15, 2015 24.75 24.76 24.67 24.67 4,285 -0.01(-0.04%)
Jul 14, 2015 24.78 24.78 24.68 24.68 10,600 -0.11(-0.44%)
Jul 13, 2015 24.80 24.80 24.79 24.79 1,100 +0.19(+0.77%)
Jul 10, 2015 24.70 24.70 24.54 24.60 28,355 -0.10(-0.40%)
Jul 09, 2015 24.81 24.81 24.56 24.70 2,625 +0.10(+0.41%)
Jul 08, 2015 24.60 24.60 24.60 24.60 8,983 +0.07(+0.29%)
Jul 07, 2015 24.60 24.60 24.53 24.53 13,400 -0.07(-0.28%)
Jul 06, 2015 24.54 24.60 24.51 24.60 6,117 +0.02(+0.08%)
Jul 03, 2015 24.69 24.70 24.56 24.58 8,000 -0.12(-0.49%)
Jul 02, 2015 24.75 24.75 24.65 24.70 11,189 -0.09(-0.36%)
Jun 30, 2015 24.79 24.79 24.79 0 +0.24(+0.98%)
Jun 29, 2015 24.65 24.70 24.55 24.55 7,125 -0.09(-0.37%)
Jun 26, 2015 24.70 24.70 24.51 24.64 5,100 -0.06(-0.24%)
Jun 25, 2015 24.66 24.70 24.63 24.70 4,450 +0.00(+0.00%)
Jun 24, 2015 24.64 24.70 24.64 24.70 4,000 +0.01(+0.04%)
Jun 23, 2015 24.65 24.69 24.65 24.69 5,000 +0.02(+0.08%)
Jun 22, 2015 24.52 24.67 24.52 24.67 2,617 +0.02(+0.08%)
Jun 19, 2015 24.52 24.65 24.51 24.65 3,000 +0.13(+0.53%)
Jun 18, 2015 24.63 24.63 24.52 24.52 2,400 -0.08(-0.33%)
Jun 17, 2015 24.63 24.64 24.57 24.60 6,700 -0.02(-0.08%)
Jun 16, 2015 24.49 24.62 24.49 24.62 9,650 +0.17(+0.70%)
Jun 15, 2015 24.60 24.60 24.40 24.45 5,850 -0.15(-0.61%)
Jun 12, 2015 24.69 24.69 24.60 24.60 1,600 -0.10(-0.40%)
Jun 11, 2015 24.70 24.70 24.70 24.70 3,475 +0.10(+0.41%)
Jun 10, 2015 24.60 24.70 24.60 24.60 1,650 +0.00(+0.00%)
Jun 09, 2015 24.65 24.70 24.60 24.60 21,000 -0.05(-0.20%)
Jun 08, 2015 24.53 24.65 24.53 24.65 12,595 +0.13(+0.53%)
Jun 05, 2015 24.70 24.70 24.52 24.52 2,550 -0.16(-0.65%)
Jun 04, 2015 24.60 24.70 24.48 24.68 13,300 +0.03(+0.12%)
Jun 03, 2015 24.55 24.65 24.55 24.65 5,100 +0.25(+1.02%)
Jun 02, 2015 24.69 24.69 24.40 24.40 13,175 -0.20(-0.81%)
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.