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 (%)
Mar 30, 2021 25.31 25.31 25.31 0 +0.01(+0.04%)
Mar 26, 2021 25.30 25.30 25.30 0 -0.01(-0.04%)
Mar 25, 2021 25.31 25.31 25.31 25.31 600 +0.00(+0.00%)
Mar 24, 2021 25.31 25.31 25.31 25.31 3,050 +0.00(+0.00%)
Mar 23, 2021 25.31 25.31 25.31 25.31 4,100 -0.01(-0.04%)
Mar 22, 2021 25.30 25.32 25.30 25.32 1,000 +0.03(+0.12%)
Mar 19, 2021 25.32 25.32 25.29 25.29 26,500 -0.03(-0.12%)
Mar 18, 2021 25.30 25.32 25.23 25.32 84,925 +0.02(+0.08%)
Mar 17, 2021 25.30 25.30 25.26 25.30 50,020 +0.04(+0.16%)
Mar 16, 2021 25.26 25.26 25.26 25.26 200 -0.04(-0.16%)
Mar 15, 2021 25.12 25.30 25.12 25.30 30,800 +0.19(+0.76%)
Mar 12, 2021 25.11 25.11 25.11 25.11 400 -0.03(-0.12%)
Mar 11, 2021 25.11 25.14 25.10 25.14 11,800 +0.00(+0.00%)
Mar 10, 2021 25.10 25.14 25.09 25.14 5,900 +0.04(+0.16%)
Mar 09, 2021 25.10 25.10 25.10 25.10 1,200 +0.00(+0.00%)
Mar 08, 2021 25.10 25.13 25.09 25.10 6,700 +0.00(+0.00%)
Mar 05, 2021 25.10 25.12 25.10 25.10 1,360 +0.01(+0.04%)
Mar 04, 2021 25.10 25.10 25.09 25.09 9,900 -0.01(-0.04%)
Mar 03, 2021 25.10 25.10 25.09 25.10 6,300 +0.00(+0.00%)
Mar 02, 2021 25.10 25.10 25.09 25.10 8,300 +0.00(+0.00%)
Mar 01, 2021 25.10 25.12 25.10 25.10 2,100 +0.01(+0.04%)
Feb 26, 2021 25.10 25.10 25.09 25.09 5,600 -0.01(-0.04%)
Feb 25, 2021 25.14 25.14 25.10 25.10 3,800 +0.00(+0.00%)
Feb 24, 2021 25.10 25.14 25.10 25.10 6,000 +0.01(+0.04%)
Feb 23, 2021 25.13 25.13 25.09 25.09 5,500 -0.03(-0.12%)
Feb 22, 2021 25.10 25.12 25.09 25.12 1,400 +0.02(+0.08%)
Feb 19, 2021 25.16 25.16 25.09 25.10 3,281 -0.27(-1.06%)
Feb 18, 2021 25.40 25.42 25.37 25.37 9,100 +0.00(+0.00%)
Feb 17, 2021 25.33 25.37 25.33 25.37 4,400 +0.04(+0.16%)
Feb 16, 2021 25.32 25.35 25.32 25.33 5,900 -0.02(-0.08%)
Feb 12, 2021 25.35 25.35 25.35 0 +0.03(+0.12%)
Feb 11, 2021 25.31 25.32 25.31 25.32 1,000 +0.01(+0.04%)
Feb 10, 2021 25.31 25.31 25.31 25.31 1,600 +0.06(+0.24%)
Feb 09, 2021 25.29 25.29 25.25 25.25 2,400 -0.03(-0.12%)
Feb 08, 2021 25.34 25.35 25.28 25.28 2,200 -0.10(-0.39%)
Feb 05, 2021 25.29 25.38 25.29 25.38 2,500 +0.10(+0.40%)
Feb 04, 2021 25.28 25.28 25.28 25.28 250 -0.05(-0.20%)
Feb 03, 2021 25.28 25.33 25.28 25.33 1,700 +0.00(+0.00%)
Feb 02, 2021 25.33 25.33 25.30 25.33 2,100 +0.05(+0.20%)
Feb 01, 2021 25.23 25.28 25.23 25.28 2,700 -0.01(-0.04%)
Jan 29, 2021 25.29 25.29 25.29 25.29 200 +0.04(+0.16%)
Jan 28, 2021 25.23 25.25 25.23 25.25 300 +0.02(+0.08%)
Jan 27, 2021 25.24 25.24 25.23 25.23 1,100 -0.02(-0.08%)
Jan 26, 2021 25.23 25.26 25.23 25.25 3,700 +0.02(+0.08%)
Jan 25, 2021 25.23 25.28 25.23 25.23 1,200 -0.06(-0.24%)
Jan 22, 2021 25.29 25.29 25.29 25.29 100 +0.08(+0.32%)
Jan 21, 2021 25.21 25.21 25.21 25.21 800 -0.02(-0.08%)
Jan 20, 2021 25.23 25.28 25.23 25.23 2,200 -0.01(-0.04%)
Jan 19, 2021 25.24 25.24 25.24 25.24 1,000 +0.00(+0.00%)
Jan 18, 2021 25.23 25.24 25.23 25.24 2,000 +0.00(+0.00%)
Jan 15, 2021 25.22 25.24 25.22 25.24 500 +0.04(+0.16%)
Jan 14, 2021 25.21 25.28 25.20 25.20 3,500 -0.01(-0.04%)
Jan 13, 2021 25.21 25.22 25.21 25.21 1,765 -0.04(-0.16%)
Jan 12, 2021 25.20 25.25 25.20 25.25 4,300 +0.07(+0.28%)
Jan 11, 2021 25.20 25.20 25.17 25.18 3,700 +0.01(+0.04%)
Jan 08, 2021 25.19 25.19 25.17 25.17 1,238 +0.00(+0.00%)
Jan 07, 2021 25.19 25.20 25.17 25.17 8,100 -0.02(-0.08%)
Jan 06, 2021 25.22 25.29 25.19 25.19 5,600 -0.04(-0.16%)
Jan 05, 2021 25.24 25.24 25.23 25.23 400 -0.07(-0.28%)
Jan 04, 2021 25.28 25.30 25.28 25.30 600 +0.05(+0.20%)
Dec 31, 2020 25.25 25.25 25.25 0 -0.01(-0.04%)
Dec 30, 2020 25.27 25.27 25.26 25.26 400 +0.06(+0.24%)
Dec 29, 2020 25.20 25.20 25.18 25.20 2,225 +0.04(+0.16%)
Dec 24, 2020 25.16 25.16 25.16 0 -0.09(-0.36%)
Dec 23, 2020 25.17 25.25 25.17 25.25 2,300 +0.08(+0.32%)
Dec 22, 2020 25.17 25.17 25.17 25.17 300 -0.03(-0.12%)
Dec 21, 2020 25.16 25.25 25.16 25.20 1,550 +0.04(+0.16%)
Dec 18, 2020 25.19 25.25 25.16 25.16 3,600 -0.03(-0.12%)
Dec 17, 2020 25.19 25.19 25.19 25.19 2,190 +0.02(+0.08%)
Dec 16, 2020 25.20 25.20 25.17 25.17 600 -0.09(-0.36%)
Dec 15, 2020 25.15 25.27 25.15 25.26 9,600 +0.11(+0.44%)
Dec 14, 2020 25.15 25.15 25.15 25.15 3,440 +0.02(+0.08%)
Dec 11, 2020 25.13 25.13 25.13 25.13 400 -0.02(-0.08%)
Dec 10, 2020 25.15 25.15 25.15 25.15 800 +0.00(+0.00%)
Dec 09, 2020 25.15 25.18 25.15 25.15 5,000 +0.02(+0.08%)
Dec 08, 2020 25.15 25.15 25.13 25.13 1,700 +0.03(+0.12%)
Dec 07, 2020 25.10 25.10 25.10 25.10 200 +0.00(+0.00%)
Dec 04, 2020 25.18 25.19 25.05 25.10 16,111 -0.04(-0.16%)
Dec 03, 2020 25.12 25.14 25.11 25.14 5,800 +0.04(+0.16%)
Dec 02, 2020 25.15 25.28 25.10 25.10 11,100 +0.00(+0.00%)
Dec 01, 2020 25.10 25.10 25.07 25.10 6,400 +0.00(+0.00%)
Nov 30, 2020 25.05 25.10 25.05 25.10 4,900 +0.00(+0.00%)
Nov 27, 2020 25.08 25.10 25.08 25.10 32,000 +0.05(+0.20%)
Nov 26, 2020 25.05 25.05 25.05 25.05 6,500 +0.00(+0.00%)
Nov 25, 2020 25.05 25.06 25.05 25.05 11,200 +0.00(+0.00%)
Nov 24, 2020 25.06 25.09 25.01 25.05 35,000 -0.02(-0.08%)
Nov 23, 2020 25.02 25.11 25.02 25.07 9,100 -0.04(-0.16%)
Nov 20, 2020 25.11 25.11 25.11 25.11 2,200 +0.06(+0.24%)
Nov 19, 2020 25.12 25.12 25.05 25.05 8,600 -0.25(-0.99%)
Nov 18, 2020 25.28 25.30 25.27 25.30 5,600 +0.02(+0.08%)
Nov 17, 2020 25.28 25.29 25.28 25.28 3,800 -0.01(-0.04%)
Nov 16, 2020 25.28 25.29 25.28 25.29 6,200 +0.02(+0.08%)
Nov 13, 2020 25.31 25.31 25.27 25.27 4,600 -0.08(-0.32%)
Nov 12, 2020 25.27 25.35 25.27 25.35 4,100 +0.09(+0.36%)
Nov 11, 2020 25.40 25.40 25.26 25.26 7,190 -0.04(-0.16%)
Nov 10, 2020 25.39 25.39 25.30 25.30 5,600 +0.00(+0.00%)
Nov 09, 2020 25.23 25.43 25.23 25.30 5,100 +0.07(+0.28%)
Nov 06, 2020 25.30 25.30 25.23 25.23 800 -0.12(-0.47%)
Nov 05, 2020 25.30 25.35 25.25 25.35 26,900 +0.10(+0.40%)
Nov 02, 2020 25.25 25.25 25.25 0 +0.02(+0.08%)
Oct 30, 2020 25.22 25.23 25.21 25.23 2,500 +0.01(+0.04%)
Oct 29, 2020 25.24 25.24 25.22 25.22 9,500 -0.01(-0.04%)
Oct 28, 2020 25.24 25.24 25.23 25.23 800 -0.01(-0.04%)
Oct 27, 2020 25.24 25.24 25.24 25.24 900 -0.06(-0.24%)
Oct 22, 2020 25.30 25.30 25.30 0 +0.06(+0.24%)
Oct 21, 2020 25.26 25.26 25.24 25.24 3,800 -0.06(-0.24%)
Oct 20, 2020 25.23 25.30 25.23 25.30 2,200 +0.05(+0.20%)
Oct 19, 2020 25.25 25.25 25.25 25.25 1,100 +0.00(+0.00%)
Oct 15, 2020 25.25 25.25 25.25 0 -0.05(-0.20%)
Oct 14, 2020 25.30 25.30 25.30 25.30 1,000 +0.00(+0.00%)
Oct 09, 2020 25.30 25.30 25.30 0 +0.01(+0.04%)
Oct 08, 2020 25.29 25.29 25.29 25.29 1,000 +0.04(+0.16%)
Oct 07, 2020 25.24 25.25 25.24 25.25 600 -0.04(-0.16%)
Oct 06, 2020 25.29 25.30 25.27 25.29 5,100 +0.09(+0.36%)
Oct 05, 2020 25.19 25.20 25.15 25.20 3,400 +0.01(+0.04%)
Oct 02, 2020 25.07 25.19 25.07 25.19 7,800 +0.06(+0.24%)
Oct 01, 2020 25.12 25.19 25.12 25.13 3,800 +0.00(+0.00%)
Sep 30, 2020 25.20 25.20 25.12 25.13 17,500 -0.07(-0.28%)
Sep 29, 2020 25.16 25.20 25.15 25.20 8,890 +0.05(+0.20%)
Sep 28, 2020 25.20 25.20 25.01 25.15 13,200 -0.02(-0.08%)
Sep 25, 2020 25.25 25.25 25.16 25.17 11,000 -0.08(-0.32%)
Sep 24, 2020 25.25 25.26 25.25 25.25 3,100 +0.00(+0.00%)
Sep 22, 2020 25.25 25.25 25.25 0 -0.09(-0.36%)
Sep 21, 2020 25.26 25.35 25.25 25.34 700 +0.07(+0.28%)
Sep 18, 2020 25.27 25.27 25.27 25.27 2,250 -0.01(-0.04%)
Sep 17, 2020 25.28 25.28 25.28 25.28 500 -0.02(-0.08%)
Sep 16, 2020 25.30 25.30 25.30 25.30 4,800 -0.01(-0.04%)
Sep 15, 2020 25.31 25.31 25.31 25.31 2,000 -0.04(-0.16%)
Sep 14, 2020 25.26 25.35 25.26 25.35 2,465 +0.03(+0.12%)
Sep 11, 2020 25.27 25.32 25.27 25.32 6,200 -0.04(-0.16%)
Sep 10, 2020 25.30 25.36 25.30 25.36 1,000 +0.15(+0.60%)
Sep 09, 2020 25.33 25.33 25.21 25.21 4,700 -0.04(-0.16%)
Sep 08, 2020 25.25 25.25 25.25 25.25 800 +0.00(+0.00%)
Sep 04, 2020 25.25 25.25 25.25 0 -0.02(-0.08%)
Sep 02, 2020 25.27 25.27 25.27 0 -0.03(-0.12%)
Sep 01, 2020 25.25 25.30 25.25 25.30 600 +0.05(+0.20%)
Aug 31, 2020 25.30 25.39 25.25 25.25 7,379 -0.05(-0.20%)
Aug 28, 2020 25.30 25.30 25.30 25.30 1,200 +0.00(+0.00%)
Aug 27, 2020 25.30 25.31 25.30 25.30 1,600 +0.05(+0.20%)
Aug 26, 2020 25.22 25.25 25.22 25.25 3,000 +0.06(+0.24%)
Aug 25, 2020 25.20 25.20 25.19 25.19 3,000 -0.01(-0.04%)
Aug 24, 2020 25.28 25.28 25.20 25.20 759 +0.04(+0.16%)
Aug 21, 2020 25.19 25.19 25.16 25.16 1,800 -0.10(-0.40%)
Aug 20, 2020 25.26 25.26 25.26 25.26 619 -0.16(-0.63%)
Aug 19, 2020 25.45 25.47 25.40 25.42 1,600 -0.02(-0.08%)
Aug 18, 2020 25.44 25.44 25.44 25.44 200 +0.12(+0.47%)
Aug 17, 2020 25.32 25.32 25.32 25.32 500 +0.03(+0.12%)
Aug 14, 2020 25.37 25.40 25.29 25.29 13,200 -0.08(-0.32%)
Aug 13, 2020 25.40 25.40 25.37 25.37 2,100 -0.08(-0.31%)
Aug 12, 2020 25.53 25.53 25.45 25.45 2,100 +0.00(+0.00%)
Aug 11, 2020 25.45 25.45 25.36 25.45 7,929 +0.05(+0.20%)
Aug 10, 2020 25.35 25.40 25.35 25.40 3,100 +0.00(+0.00%)
Aug 07, 2020 25.36 25.40 25.36 25.40 1,450 +0.13(+0.51%)
Aug 06, 2020 25.30 25.35 25.25 25.27 3,600 -0.08(-0.32%)
Aug 05, 2020 25.27 25.35 25.27 25.35 2,680 +0.10(+0.40%)
Aug 04, 2020 25.30 25.35 25.25 25.25 6,063 -0.04(-0.16%)
Jul 31, 2020 25.29 25.29 25.29 0 +0.09(+0.36%)
Jul 30, 2020 25.30 25.30 25.20 25.20 2,300 -0.05(-0.20%)
Jul 29, 2020 25.25 25.25 25.21 25.25 3,000 +0.00(+0.00%)
Jul 28, 2020 25.26 25.26 25.25 25.25 1,400 +0.00(+0.00%)
Jul 27, 2020 25.25 25.25 25.25 25.25 500 +0.14(+0.56%)
Jul 24, 2020 25.35 25.35 25.11 25.11 1,600 -0.04(-0.16%)
Jul 23, 2020 25.35 25.36 25.10 25.15 2,240 -0.15(-0.59%)
Jul 22, 2020 25.30 25.30 25.30 25.30 1,100 +0.05(+0.20%)
Jul 21, 2020 25.25 25.25 25.25 25.25 400 +0.05(+0.20%)
Jul 20, 2020 25.20 25.20 25.20 25.20 1,000 -0.04(-0.16%)
Jul 17, 2020 25.19 25.24 25.19 25.24 1,600 +0.09(+0.36%)
Jul 16, 2020 25.17 25.17 25.15 25.15 5,025 -0.02(-0.08%)
Jul 15, 2020 25.30 25.30 25.17 25.17 1,659 -0.03(-0.12%)
Jul 14, 2020 25.24 25.25 25.20 25.20 7,200 -0.05(-0.20%)
Jul 13, 2020 25.17 25.25 25.17 25.25 1,600 +0.00(+0.00%)
Jul 10, 2020 25.24 25.25 25.24 25.25 3,300 +0.06(+0.24%)
Jul 09, 2020 25.19 25.19 25.19 25.19 100 +0.00(+0.00%)
Jul 08, 2020 25.20 25.25 25.18 25.19 3,000 -0.05(-0.20%)
Jul 07, 2020 25.17 25.24 25.17 25.24 1,300 +0.04(+0.16%)
Jul 06, 2020 25.24 25.24 25.16 25.20 1,400 +0.03(+0.12%)
Jul 03, 2020 25.17 25.17 25.17 25.17 800 -0.03(-0.12%)
Jul 02, 2020 25.15 25.20 25.15 25.20 700 +0.08(+0.32%)
Jun 30, 2020 25.12 25.12 25.12 0 +0.02(+0.08%)
Jun 29, 2020 25.14 25.14 25.10 25.10 800 -0.05(-0.20%)
Jun 26, 2020 25.07 25.15 25.07 25.15 2,300 +0.07(+0.28%)
Jun 25, 2020 25.06 25.15 25.06 25.08 5,299 -0.06(-0.24%)
Jun 24, 2020 25.15 25.15 25.06 25.14 3,800 -0.01(-0.04%)
Jun 23, 2020 25.16 25.16 25.15 25.15 400 -0.09(-0.36%)
Jun 22, 2020 25.15 25.24 25.15 25.24 2,400 +0.14(+0.56%)
Jun 19, 2020 25.06 25.10 25.06 25.10 3,200 -0.01(-0.04%)
Jun 18, 2020 25.05 25.12 25.05 25.11 2,250 +0.06(+0.24%)
Jun 17, 2020 25.10 25.10 25.05 25.05 1,800 +0.04(+0.16%)
Jun 15, 2020 25.01 25.01 25.01 0 -0.08(-0.32%)
Jun 12, 2020 24.83 25.09 24.83 25.09 1,900 +0.09(+0.36%)
Jun 11, 2020 25.00 25.00 24.89 25.00 6,150 +0.00(+0.00%)
Jun 10, 2020 25.01 25.01 24.93 25.00 3,300 -0.05(-0.20%)
Jun 09, 2020 25.00 25.09 25.00 25.05 3,700 +0.13(+0.52%)
Jun 08, 2020 25.10 25.11 24.92 24.92 6,060 -0.18(-0.72%)
Jun 05, 2020 25.00 25.10 25.00 25.10 3,970 +0.03(+0.12%)
Jun 04, 2020 24.91 25.07 24.91 25.07 1,200 +0.11(+0.44%)
Jun 03, 2020 24.90 24.96 24.90 24.96 2,949 +0.09(+0.36%)
Jun 02, 2020 24.85 24.87 24.85 24.87 900 +0.00(+0.00%)
Jun 01, 2020 24.87 24.87 24.87 24.87 200 +0.07(+0.28%)
May 29, 2020 24.86 24.86 24.79 24.80 5,804 -0.20(-0.80%)
May 28, 2020 24.96 25.00 24.90 25.00 3,600 +0.05(+0.20%)
May 27, 2020 24.95 24.95 24.79 24.95 11,900 +0.05(+0.20%)
May 26, 2020 24.76 24.90 24.75 24.90 1,300 +0.10(+0.40%)
May 25, 2020 24.78 24.80 24.78 24.80 1,400 +0.10(+0.40%)
May 22, 2020 24.65 24.97 24.65 24.70 3,000 -0.09(-0.36%)
May 21, 2020 24.87 24.87 24.69 24.79 2,000 -0.29(-1.16%)
May 19, 2020 25.08 25.08 25.08 0 +0.17(+0.68%)
May 15, 2020 24.91 24.91 24.91 0 +0.27(+1.10%)
May 14, 2020 24.45 24.64 24.34 24.64 19,700 +0.21(+0.86%)
May 13, 2020 24.91 24.91 24.43 24.43 5,700 -0.42(-1.69%)
May 12, 2020 25.09 25.10 24.85 24.85 7,500 -0.15(-0.60%)
May 11, 2020 25.04 25.04 25.00 25.00 8,000 +0.01(+0.04%)
May 08, 2020 24.90 24.99 24.81 24.99 14,500 +0.22(+0.89%)
May 07, 2020 24.77 24.77 24.77 24.77 531 +0.00(+0.00%)
May 06, 2020 24.77 24.77 24.77 24.77 400 -0.12(-0.48%)
May 05, 2020 24.72 24.89 24.72 24.89 5,600 +0.39(+1.59%)
May 04, 2020 24.49 24.50 24.41 24.50 4,600 +0.01(+0.04%)
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.