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 (%)
Oct 31, 2018 25.48 25.48 25.30 25.30 7,965 -0.20(-0.78%)
Oct 30, 2018 25.55 25.56 25.46 25.50 9,350 -0.10(-0.39%)
Oct 29, 2018 25.60 25.60 25.60 25.60 550 +0.12(+0.47%)
Oct 26, 2018 25.46 25.61 25.45 25.48 4,800 +0.02(+0.08%)
Oct 25, 2018 25.55 25.55 25.45 25.46 2,960 -0.09(-0.35%)
Oct 24, 2018 25.55 25.57 25.55 25.55 3,700 -0.05(-0.20%)
Oct 23, 2018 25.60 25.60 25.60 25.60 284 +0.06(+0.23%)
Oct 22, 2018 25.54 25.61 25.54 25.54 2,600 +0.01(+0.04%)
Oct 18, 2018 25.53 25.53 25.53 0 +0.13(+0.51%)
Oct 17, 2018 25.40 25.40 25.40 25.40 1,100 +0.05(+0.20%)
Oct 16, 2018 25.39 25.40 25.31 25.35 700 +0.03(+0.12%)
Oct 15, 2018 25.31 25.32 25.30 25.32 1,200 +0.01(+0.04%)
Oct 12, 2018 25.31 25.31 25.31 25.31 250 -0.09(-0.35%)
Oct 11, 2018 25.52 25.52 25.30 25.40 10,900 -0.13(-0.51%)
Oct 10, 2018 25.52 25.62 25.52 25.53 6,456 -0.01(-0.04%)
Oct 09, 2018 25.60 25.60 25.54 25.54 4,350 -0.06(-0.23%)
Oct 05, 2018 25.60 25.60 25.60 0 +0.00(+0.00%)
Oct 03, 2018 25.60 25.60 25.60 0 -0.09(-0.35%)
Oct 02, 2018 25.60 25.69 25.60 25.69 700 +0.08(+0.31%)
Oct 01, 2018 25.62 25.62 25.60 25.61 2,800 -0.05(-0.19%)
Sep 28, 2018 25.66 25.66 25.66 25.66 100 +0.01(+0.04%)
Sep 27, 2018 25.65 25.65 25.65 25.65 1,400 +0.00(+0.00%)
Sep 26, 2018 25.60 25.65 25.60 25.65 1,600 +0.05(+0.20%)
Sep 25, 2018 25.60 25.60 25.60 25.60 2,200 +0.00(+0.00%)
Sep 24, 2018 25.60 25.60 25.60 25.60 1,464 +0.00(+0.00%)
Sep 21, 2018 25.61 25.66 25.60 25.60 4,854 +0.05(+0.20%)
Sep 20, 2018 25.69 25.71 25.55 25.55 2,949 -0.10(-0.39%)
Sep 19, 2018 25.62 25.65 25.60 25.65 650 +0.09(+0.35%)
Sep 18, 2018 25.65 25.75 25.56 25.56 700 -0.01(-0.04%)
Sep 13, 2018 25.57 25.57 25.57 0 -0.05(-0.20%)
Sep 12, 2018 25.49 25.62 25.49 25.62 1,625 +0.12(+0.47%)
Sep 11, 2018 25.52 25.52 25.50 25.50 8,250 -0.03(-0.12%)
Sep 10, 2018 25.61 25.61 25.52 25.53 1,700 -0.07(-0.27%)
Sep 07, 2018 25.65 25.65 25.59 25.60 3,400 -0.05(-0.19%)
Sep 06, 2018 25.63 25.65 25.62 25.65 3,165 +0.02(+0.08%)
Sep 05, 2018 25.62 25.63 25.62 25.63 1,100 +0.02(+0.08%)
Sep 04, 2018 25.60 25.61 25.60 25.61 2,400 +0.01(+0.04%)
Aug 31, 2018 25.60 25.60 25.60 0 -0.05(-0.19%)
Aug 30, 2018 25.54 25.66 25.53 25.65 700 +0.08(+0.31%)
Aug 29, 2018 25.56 25.57 25.56 25.57 300 -0.03(-0.12%)
Aug 28, 2018 25.62 25.62 25.60 25.60 1,900 -0.10(-0.39%)
Aug 27, 2018 25.70 25.71 25.70 25.70 600 +0.17(+0.67%)
Aug 24, 2018 25.53 25.53 25.53 25.53 600 +0.01(+0.04%)
Aug 23, 2018 25.53 25.53 25.52 25.52 1,600 +0.01(+0.04%)
Aug 22, 2018 25.50 25.55 25.50 25.51 3,000 -0.04(-0.16%)
Aug 21, 2018 25.58 25.58 25.49 25.55 7,059 -0.17(-0.66%)
Aug 20, 2018 25.69 25.80 25.69 25.72 900 -0.04(-0.16%)
Aug 17, 2018 25.75 25.79 25.67 25.76 7,700 +0.00(+0.00%)
Aug 16, 2018 25.76 25.76 25.76 25.76 1,000 -0.04(-0.16%)
Aug 15, 2018 25.79 25.91 25.79 25.80 5,200 +0.05(+0.19%)
Aug 13, 2018 25.75 25.75 25.75 0 +0.13(+0.51%)
Aug 10, 2018 25.69 25.70 25.62 25.62 1,300 +0.00(+0.00%)
Aug 09, 2018 25.62 25.62 25.62 25.62 1,800 +0.02(+0.08%)
Aug 08, 2018 25.71 25.71 25.60 25.60 2,100 +0.00(+0.00%)
Aug 07, 2018 25.64 25.64 25.60 25.60 1,150 +0.01(+0.04%)
Aug 03, 2018 25.59 25.59 25.59 0 -0.06(-0.23%)
Aug 02, 2018 25.61 25.65 25.60 25.65 4,614 +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.