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, 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.