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 (%)
Sep 30, 2016 24.95 24.95 24.83 24.83 7,300 -0.12(-0.48%)
Sep 29, 2016 24.95 24.95 24.91 24.95 6,215 +0.00(+0.00%)
Sep 28, 2016 24.95 24.95 24.86 24.95 15,800 +0.01(+0.04%)
Sep 27, 2016 24.90 24.95 24.87 24.94 8,300 +0.04(+0.16%)
Sep 26, 2016 24.83 24.95 24.83 24.90 5,210 +0.04(+0.16%)
Sep 23, 2016 24.87 24.87 24.83 24.86 5,425 -0.01(-0.04%)
Sep 22, 2016 24.85 24.90 24.83 24.87 6,491 -0.03(-0.12%)
Sep 21, 2016 24.83 24.90 24.83 24.90 400 +0.01(+0.04%)
Sep 20, 2016 24.90 24.93 24.85 24.89 8,153 +0.13(+0.53%)
Sep 19, 2016 24.90 24.90 24.76 24.76 8,190 -0.18(-0.72%)
Sep 16, 2016 24.95 24.95 24.87 24.94 2,321 +0.07(+0.28%)
Sep 15, 2016 24.80 24.94 24.80 24.87 5,942 +0.07(+0.28%)
Sep 14, 2016 24.83 24.83 24.80 24.80 2,160 -0.10(-0.40%)
Sep 13, 2016 24.87 24.90 24.75 24.90 7,000 +0.03(+0.12%)
Sep 12, 2016 24.96 24.96 24.87 24.87 6,200 -0.11(-0.44%)
Sep 09, 2016 24.99 25.00 24.98 24.98 7,600 +0.12(+0.48%)
Sep 08, 2016 24.90 24.91 24.86 24.86 4,300 -0.03(-0.12%)
Sep 07, 2016 25.00 25.00 24.86 24.89 7,747 +0.08(+0.32%)
Sep 06, 2016 24.81 24.81 24.81 24.81 326 +0.06(+0.24%)
Sep 02, 2016 24.75 24.75 24.75 0 -0.01(-0.04%)
Aug 31, 2016 24.76 24.76 24.76 0 -0.18(-0.72%)
Aug 30, 2016 24.65 24.95 24.65 24.94 10,580 +0.48(+1.96%)
Aug 29, 2016 24.76 24.76 24.46 24.46 9,700 -0.31(-1.25%)
Aug 26, 2016 24.76 24.78 24.76 24.77 900 +0.02(+0.08%)
Aug 25, 2016 24.70 24.75 24.70 24.75 2,550 -0.03(-0.12%)
Aug 24, 2016 24.80 24.80 24.78 24.78 6,350 +0.13(+0.53%)
Aug 23, 2016 24.81 24.88 24.65 24.65 8,400 -0.11(-0.44%)
Aug 22, 2016 24.85 24.95 24.76 24.76 33,900 -0.04(-0.16%)
Aug 19, 2016 24.80 24.80 24.80 24.80 433 +0.04(+0.16%)
Aug 18, 2016 24.79 24.95 24.76 24.76 8,537 -0.23(-0.92%)
Aug 17, 2016 24.81 24.99 24.80 24.99 7,892 +0.10(+0.40%)
Aug 16, 2016 24.80 24.90 24.76 24.89 5,000 +0.09(+0.36%)
Aug 15, 2016 24.77 24.80 24.76 24.80 7,263 +0.00(+0.00%)
Aug 12, 2016 24.69 24.80 24.67 24.80 15,200 +0.03(+0.12%)
Aug 11, 2016 24.70 24.80 24.67 24.77 7,900 +0.07(+0.28%)
Aug 10, 2016 24.70 24.70 24.70 24.70 563 +0.00(+0.00%)
Aug 09, 2016 24.72 24.75 24.66 24.70 10,050 +0.10(+0.41%)
Aug 08, 2016 24.59 24.69 24.59 24.60 3,522 +0.15(+0.61%)
Aug 05, 2016 24.49 24.49 24.41 24.45 2,723 -0.05(-0.20%)
Aug 04, 2016 24.42 24.50 24.38 24.50 7,700 +0.13(+0.53%)
Aug 03, 2016 24.37 24.37 24.32 24.37 2,613 +0.11(+0.45%)
Aug 02, 2016 24.18 24.40 24.17 24.26 3,608 -0.02(-0.08%)
Jul 29, 2016 24.28 24.28 24.28 0 +0.13(+0.54%)
Jul 28, 2016 24.18 24.22 24.15 24.15 3,000 -0.11(-0.45%)
Jul 27, 2016 24.11 24.26 24.01 24.26 7,200 +0.01(+0.04%)
Jul 26, 2016 24.33 24.33 24.25 24.25 3,300 +0.09(+0.37%)
Jul 25, 2016 24.20 24.30 24.16 24.16 7,500 +0.01(+0.04%)
Jul 22, 2016 24.10 24.15 24.06 24.15 4,590 +0.09(+0.37%)
Jul 21, 2016 24.15 24.15 24.06 24.06 4,304 +0.04(+0.17%)
Jul 20, 2016 24.10 24.26 24.02 24.02 6,441 -0.08(-0.33%)
Jul 19, 2016 24.00 24.10 23.95 24.10 1,020 +0.08(+0.33%)
Jul 18, 2016 24.15 24.16 24.00 24.02 3,600 -0.22(-0.91%)
Jul 15, 2016 24.17 24.24 24.00 24.24 4,050 +0.22(+0.92%)
Jul 14, 2016 24.02 24.25 24.00 24.02 8,124 +0.01(+0.04%)
Jul 13, 2016 24.07 24.08 24.01 24.01 3,915 +0.01(+0.04%)
Jul 12, 2016 24.00 24.00 23.85 24.00 4,770 +0.15(+0.63%)
Jul 11, 2016 23.95 24.00 23.85 23.85 9,850 -0.19(-0.79%)
Jul 08, 2016 23.93 24.05 23.85 24.04 4,017 +0.22(+0.92%)
Jul 07, 2016 23.82 23.94 23.82 23.82 3,325 -0.13(-0.54%)
Jul 05, 2016 23.95 23.95 23.88 23.95 4,464 +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.