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 (%)
Apr 30, 2015 24.65 24.75 24.61 24.75 9,000 +0.24(+0.98%)
Apr 29, 2015 24.50 24.60 24.50 24.51 7,221 +0.01(+0.04%)
Apr 28, 2015 24.60 24.67 24.50 24.50 13,000 -0.10(-0.41%)
Apr 27, 2015 24.60 24.62 24.50 24.60 5,500 +0.03(+0.12%)
Apr 24, 2015 24.59 24.59 24.50 24.57 10,250 +0.00(+0.00%)
Apr 23, 2015 24.55 24.57 24.45 24.57 9,500 +0.04(+0.16%)
Apr 22, 2015 24.55 24.55 24.50 24.53 7,175 -0.02(-0.08%)
Apr 21, 2015 24.54 24.55 24.50 24.55 18,500 +0.01(+0.04%)
Apr 20, 2015 24.43 24.56 24.43 24.54 12,640 +0.11(+0.45%)
Apr 17, 2015 24.43 24.48 24.43 24.43 19,425 -0.05(-0.20%)
Apr 16, 2015 24.40 24.48 24.35 24.48 5,250 +0.03(+0.12%)
Apr 15, 2015 24.50 24.50 24.28 24.45 11,121 -0.05(-0.20%)
Apr 14, 2015 24.51 24.54 24.46 24.50 23,596 -0.05(-0.20%)
Apr 13, 2015 24.59 24.59 24.54 24.55 8,400 -0.04(-0.16%)
Apr 10, 2015 24.60 24.60 24.50 24.59 25,670 -0.01(-0.04%)
Apr 09, 2015 24.60 24.60 24.60 24.60 9,103 +0.00(+0.00%)
Apr 08, 2015 24.56 24.60 24.55 24.60 17,500 +0.00(+0.00%)
Apr 07, 2015 24.55 24.60 24.55 24.60 2,480 +0.08(+0.33%)
Apr 06, 2015 24.53 24.55 24.52 24.52 3,500 -0.04(-0.16%)
Apr 02, 2015 24.56 24.56 24.56 0 +0.06(+0.24%)
Apr 01, 2015 24.50 24.65 24.47 24.50 3,600 +0.02(+0.08%)
Mar 31, 2015 24.49 24.51 24.42 24.48 18,300 -0.01(-0.04%)
Mar 30, 2015 24.50 24.50 24.47 24.49 3,875 +0.00(+0.00%)
Mar 27, 2015 24.47 24.50 24.47 24.49 9,405 +0.02(+0.08%)
Mar 26, 2015 24.49 24.49 24.42 24.47 7,500 +0.00(+0.00%)
Mar 25, 2015 24.36 24.48 24.36 24.47 3,885 +0.07(+0.29%)
Mar 24, 2015 24.46 24.46 24.33 24.40 3,078 +0.10(+0.41%)
Mar 23, 2015 24.46 24.46 24.10 24.30 7,726 -0.20(-0.82%)
Mar 20, 2015 24.45 24.50 24.45 24.50 8,442 +0.00(+0.00%)
Mar 19, 2015 24.49 24.54 24.49 24.50 19,331 +0.00(+0.00%)
Mar 18, 2015 24.50 24.50 24.48 24.50 6,100 +0.04(+0.16%)
Mar 17, 2015 24.39 24.46 24.39 24.46 3,821 +0.17(+0.70%)
Mar 16, 2015 24.45 24.45 24.29 24.29 6,885 -0.11(-0.45%)
Mar 13, 2015 24.43 24.48 24.35 24.40 4,600 -0.07(-0.29%)
Mar 12, 2015 24.50 24.50 24.36 24.47 5,540 +0.07(+0.29%)
Mar 11, 2015 24.40 24.40 24.40 24.40 2,050 +0.00(+0.00%)
Mar 10, 2015 24.55 24.55 24.40 24.40 8,770 -0.14(-0.57%)
Mar 09, 2015 24.50 24.54 24.50 24.54 9,462 +0.00(+0.00%)
Mar 06, 2015 24.55 24.55 24.41 24.54 5,700 -0.07(-0.28%)
Mar 05, 2015 24.63 24.63 24.55 24.61 4,017 +0.31(+1.28%)
Mar 04, 2015 24.49 24.57 24.28 24.30 18,300 -0.29(-1.18%)
Mar 03, 2015 24.70 24.59 24.59 14,575 -0.09(-0.36%)
Mar 02, 2015 24.55 24.68 24.52 24.68 5,200 +0.03(+0.12%)
Feb 27, 2015 24.66 24.66 24.52 24.65 11,110 -0.05(-0.20%)
Feb 26, 2015 24.70 24.70 24.63 24.70 4,225 +0.00(+0.00%)
Feb 25, 2015 24.70 24.62 24.70 15,742 +0.06(+0.24%)
Feb 24, 2015 24.69 24.69 24.64 24.64 2,056 -0.04(-0.16%)
Feb 23, 2015 24.58 24.68 24.58 24.68 5,130 +0.00(+0.00%)
Feb 20, 2015 24.65 24.68 24.55 24.68 5,300 +0.00(+0.00%)
Feb 19, 2015 24.60 24.70 24.57 24.68 4,636 +0.01(+0.04%)
Feb 18, 2015 24.51 24.67 24.51 24.67 10,547 -0.03(-0.12%)
Feb 17, 2015 24.61 24.70 24.61 24.70 16,006 +0.00(+0.00%)
Feb 13, 2015 24.70 24.70 24.70 0 -0.03(-0.12%)
Feb 12, 2015 24.74 24.74 24.72 24.73 4,700 +0.03(+0.12%)
Feb 11, 2015 24.75 24.75 24.70 24.70 4,400 -0.05(-0.20%)
Feb 10, 2015 24.74 24.75 24.64 24.75 15,365 +0.01(+0.04%)
Feb 09, 2015 24.70 24.74 24.70 24.74 4,920 +0.01(+0.04%)
Feb 06, 2015 24.75 24.75 24.60 24.73 12,090 -0.05(-0.20%)
Feb 05, 2015 24.72 24.78 24.72 24.78 6,215 -0.01(-0.04%)
Feb 04, 2015 24.75 24.79 24.65 24.79 13,913 +0.11(+0.45%)
Feb 03, 2015 24.70 24.80 24.68 24.68 29,930 -0.07(-0.28%)
Feb 02, 2015 24.75 24.75 24.69 24.75 4,800 +0.00(+0.00%)
Jan 30, 2015 24.68 24.75 24.65 24.75 3,043 +0.06(+0.24%)
Jan 29, 2015 24.69 24.69 24.58 24.69 12,980 +0.02(+0.08%)
Jan 28, 2015 24.55 24.67 24.54 24.67 9,640 -0.05(-0.20%)
Jan 27, 2015 24.70 24.75 24.64 24.72 7,250 +0.02(+0.08%)
Jan 26, 2015 24.62 24.70 24.60 24.70 8,850 -0.10(-0.40%)
Jan 23, 2015 24.70 24.80 24.70 24.80 6,002 +0.13(+0.53%)
Jan 22, 2015 24.60 24.70 24.60 24.67 3,215 +0.12(+0.49%)
Jan 21, 2015 24.75 24.75 24.46 24.55 11,555 -0.15(-0.61%)
Jan 20, 2015 24.75 24.75 24.70 24.70 5,170 -0.10(-0.40%)
Jan 19, 2015 24.78 24.80 24.75 24.80 4,598 +0.06(+0.24%)
Jan 16, 2015 24.73 24.74 24.73 24.74 1,450 -0.06(-0.24%)
Jan 15, 2015 24.80 24.80 24.80 24.80 3,067 +0.00(+0.00%)
Jan 14, 2015 24.75 24.80 24.67 24.80 2,200 +0.00(+0.00%)
Jan 13, 2015 24.75 24.80 24.73 24.80 7,770 +0.08(+0.32%)
Jan 12, 2015 24.72 24.64 24.72 10,051 +0.08(+0.32%)
Jan 09, 2015 24.64 24.69 24.64 24.64 2,900 -0.05(-0.20%)
Jan 08, 2015 24.72 24.72 24.65 24.69 7,475 -0.01(-0.04%)
Jan 07, 2015 24.70 24.70 24.70 24.70 3,612 +0.05(+0.20%)
Jan 06, 2015 24.70 24.74 24.65 24.65 44,850 +0.04(+0.16%)
Jan 05, 2015 24.70 24.70 24.61 24.61 8,036 -0.10(-0.40%)
Jan 02, 2015 24.69 24.71 24.69 24.71 2,100 +0.00(+0.00%)
Dec 31, 2014 24.71 24.71 24.71 0 +0.07(+0.28%)
Dec 30, 2014 24.39 24.64 24.39 24.64 8,700 +0.27(+1.11%)
Dec 29, 2014 24.39 24.39 24.37 24.37 3,200 +0.02(+0.08%)
Dec 24, 2014 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 23, 2014 24.34 24.35 24.27 24.35 3,715 -0.04(-0.16%)
Dec 22, 2014 24.28 24.39 24.28 24.39 2,000 +0.09(+0.37%)
Dec 19, 2014 24.42 24.42 24.25 24.30 17,940 +0.07(+0.29%)
Dec 18, 2014 24.35 24.38 24.23 24.23 7,440 -0.07(-0.29%)
Dec 17, 2014 24.26 24.35 24.23 24.30 4,600 +0.05(+0.21%)
Dec 16, 2014 24.22 24.25 6,500 -0.10(-0.41%)
Dec 15, 2014 24.37 24.53 24.35 24.35 3,640 -0.15(-0.61%)
Dec 12, 2014 24.63 24.63 24.43 24.50 5,400 -0.15(-0.61%)
Dec 11, 2014 24.36 24.65 24.36 24.65 4,033 +0.29(+1.19%)
Dec 10, 2014 24.53 24.53 24.36 24.36 3,090 -0.04(-0.16%)
Dec 09, 2014 24.40 24.40 24.25 24.40 2,600 -0.01(-0.04%)
Dec 08, 2014 24.50 24.50 24.25 24.41 4,238 -0.24(-0.97%)
Dec 05, 2014 24.56 24.65 24.56 24.65 700 +0.15(+0.61%)
Dec 04, 2014 24.51 24.60 24.50 24.50 7,860 +0.00(+0.00%)
Dec 03, 2014 24.60 24.68 24.50 24.50 17,007 -0.15(-0.61%)
Dec 02, 2014 24.58 24.67 24.58 24.65 11,430 +0.07(+0.28%)
Dec 01, 2014 24.71 24.71 24.58 24.58 14,615 -0.20(-0.81%)
Nov 28, 2014 24.79 24.79 24.72 24.78 5,900 +0.03(+0.12%)
Nov 27, 2014 24.75 24.75 24.67 24.75 12,938 +0.10(+0.41%)
Nov 26, 2014 24.75 24.75 24.65 24.65 5,105 -0.10(-0.40%)
Nov 25, 2014 24.75 24.75 24.70 24.75 28,720 +0.00(+0.00%)
Nov 24, 2014 24.72 24.75 24.70 24.75 8,400 +0.07(+0.28%)
Nov 21, 2014 24.63 24.68 24.63 24.68 6,500 -0.02(-0.08%)
Nov 20, 2014 24.69 24.70 24.60 24.70 9,300 +0.04(+0.16%)
Nov 19, 2014 24.60 24.66 24.60 24.66 700 -0.04(-0.16%)
Nov 18, 2014 24.75 24.75 24.67 24.70 4,200 -0.05(-0.20%)
Nov 17, 2014 24.70 24.75 24.66 24.75 10,525 +0.10(+0.41%)
Nov 14, 2014 24.65 24.73 24.65 24.65 5,700 -0.05(-0.20%)
Nov 13, 2014 24.72 24.72 24.70 24.70 4,725 +0.03(+0.12%)
Nov 12, 2014 24.69 24.70 24.65 24.67 6,200 +0.02(+0.08%)
Nov 11, 2014 24.70 24.74 24.60 24.65 16,200 -0.09(-0.36%)
Nov 10, 2014 24.70 24.74 24.65 24.74 14,505 +0.14(+0.57%)
Nov 07, 2014 24.65 24.65 24.60 24.60 14,121 -0.04(-0.16%)
Nov 06, 2014 24.61 24.65 24.51 24.64 7,400 -0.01(-0.04%)
Nov 05, 2014 24.54 24.65 24.54 24.65 4,360 +0.14(+0.57%)
Nov 04, 2014 24.58 24.74 24.51 24.51 16,300 +0.01(+0.04%)
Nov 03, 2014 24.50 24.50 24.50 24.50 300 +0.00(+0.00%)
Oct 31, 2014 24.47 24.50 24.29 24.50 10,715 -0.03(-0.12%)
Oct 30, 2014 24.50 24.53 24.50 24.53 2,750 -0.02(-0.08%)
Oct 29, 2014 24.50 24.55 24.50 24.55 4,340 +0.05(+0.20%)
Oct 28, 2014 24.50 24.50 24.40 24.50 5,610 -0.10(-0.41%)
Oct 24, 2014 24.60 24.60 24.60 55 +0.10(+0.41%)
Oct 23, 2014 24.30 24.50 24.30 24.50 6,700 +0.30(+1.24%)
Oct 22, 2014 24.25 24.25 24.15 24.20 8,200 -0.05(-0.21%)
Oct 21, 2014 24.24 24.25 24.07 24.25 14,765 +0.10(+0.41%)
Oct 20, 2014 24.20 24.26 24.15 24.15 11,175 +0.08(+0.33%)
Oct 17, 2014 24.07 24.07 24.07 24.07 165 -0.18(-0.74%)
Oct 16, 2014 24.25 23.95 24.25 2,700 +0.25(+1.04%)
Oct 15, 2014 24.24 24.00 24.00 3,400 -0.24(-0.99%)
Oct 14, 2014 24.47 24.47 24.24 24.24 5,960 -0.23(-0.94%)
Oct 10, 2014 24.47 24.47 24.47 0 -0.03(-0.12%)
Oct 09, 2014 24.45 24.45 24.45 24.50 6,150 +0.00(+0.00%)
Oct 08, 2014 24.45 24.50 24.45 24.50 14,538 +0.10(+0.41%)
Oct 07, 2014 24.35 24.40 24.35 24.40 1,072 +0.05(+0.21%)
Oct 06, 2014 24.35 24.35 24.35 24.35 2,500 -0.05(-0.20%)
Oct 03, 2014 24.36 24.50 24.35 24.40 3,900 +0.04(+0.16%)
Oct 02, 2014 24.40 24.40 24.36 24.36 2,100 -0.14(-0.57%)
Oct 01, 2014 24.50 24.50 24.45 24.50 5,725 +0.00(+0.00%)
Sep 30, 2014 24.48 24.50 24.47 24.50 12,325 +0.20(+0.82%)
Sep 29, 2014 24.33 24.33 24.30 24.30 2,550 +0.00(+0.00%)
Sep 26, 2014 24.33 24.33 24.30 24.30 2,350 -0.02(-0.08%)
Sep 25, 2014 24.44 24.47 24.32 24.32 6,720 -0.18(-0.73%)
Sep 24, 2014 24.46 24.50 24.40 24.50 3,194 +0.11(+0.45%)
Sep 23, 2014 24.49 24.50 24.39 24.39 33,900 -0.08(-0.33%)
Sep 22, 2014 24.50 24.50 24.35 24.47 7,440 -0.03(-0.12%)
Sep 19, 2014 24.45 24.50 24.45 24.50 3,465 +0.10(+0.41%)
Sep 18, 2014 24.45 24.47 24.40 24.40 3,250 +0.05(+0.21%)
Sep 17, 2014 24.50 24.55 24.35 24.35 25,460 -0.10(-0.41%)
Sep 16, 2014 24.35 24.45 24.35 24.45 4,300 +0.02(+0.08%)
Sep 15, 2014 24.50 24.50 24.20 24.43 5,725 -0.02(-0.08%)
Sep 12, 2014 24.53 24.53 24.42 24.45 4,440 -0.10(-0.41%)
Sep 11, 2014 24.54 24.55 24.50 24.55 4,275 +0.10(+0.41%)
Sep 10, 2014 24.65 24.65 24.45 24.45 8,100 -0.20(-0.81%)
Sep 09, 2014 24.50 24.65 24.50 24.65 5,725 +0.15(+0.61%)
Sep 08, 2014 24.50 24.65 24.50 24.50 6,907 -0.10(-0.41%)
Sep 05, 2014 24.72 24.72 24.60 24.60 18,950 -0.01(-0.04%)
Sep 04, 2014 24.60 24.73 24.60 24.61 8,100 -0.09(-0.36%)
Sep 03, 2014 24.70 24.74 24.61 24.70 32,150 +0.10(+0.41%)
Sep 02, 2014 24.65 24.65 24.60 24.60 4,538 +0.00(+0.00%)
Aug 29, 2014 24.60 24.60 24.60 0 -0.10(-0.40%)
Aug 28, 2014 24.66 24.74 24.60 24.70 13,830 -0.04(-0.16%)
Aug 27, 2014 24.74 24.60 24.74 19,035 +0.04(+0.16%)
Aug 26, 2014 24.60 24.75 24.55 24.70 25,475 +0.08(+0.32%)
Aug 25, 2014 24.69 24.69 24.60 24.62 7,200 +0.07(+0.29%)
Aug 22, 2014 24.51 24.51 24.51 24.55 22,550 -0.02(-0.08%)
Aug 21, 2014 24.58 24.59 24.51 24.57 4,355 +0.08(+0.33%)
Aug 20, 2014 24.28 24.49 24.28 24.49 12,690 -0.01(-0.04%)
Aug 19, 2014 24.50 24.60 24.50 24.50 16,150 -0.05(-0.20%)
Aug 18, 2014 24.59 24.59 24.50 24.55 12,526 +0.05(+0.20%)
Aug 15, 2014 24.59 24.59 24.50 24.50 2,400 -0.05(-0.20%)
Aug 14, 2014 24.60 24.60 24.55 24.55 5,200 +0.00(+0.00%)
Aug 13, 2014 24.57 24.60 24.55 24.55 17,250 -0.05(-0.20%)
Aug 12, 2014 24.50 24.60 24.30 24.60 10,605 +0.10(+0.41%)
Aug 11, 2014 24.51 24.58 24.47 24.50 18,525 -0.05(-0.20%)
Aug 08, 2014 24.54 24.55 24.46 24.55 3,600 +0.05(+0.20%)
Aug 07, 2014 24.50 24.60 24.50 24.50 29,125 -0.05(-0.20%)
Aug 06, 2014 24.41 24.55 24.41 24.55 23,150 +0.15(+0.61%)
Aug 05, 2014 24.44 24.44 24.40 24.40 15,715 -0.05(-0.20%)
Aug 01, 2014 24.45 24.45 24.45 0 +0.05(+0.20%)
Jul 31, 2014 24.44 24.44 24.38 24.40 13,780 +0.03(+0.12%)
Jul 30, 2014 24.48 24.48 24.37 24.37 15,840 -0.12(-0.49%)
Jul 29, 2014 24.48 24.49 24.40 24.49 8,820 +0.01(+0.04%)
Jul 28, 2014 24.35 24.48 24.35 24.48 20,170 +0.21(+0.87%)
Jul 25, 2014 24.43 24.47 24.26 24.27 29,154 -0.16(-0.65%)
Jul 24, 2014 24.43 24.43 24.40 24.43 16,595 +0.03(+0.12%)
Jul 23, 2014 24.40 24.43 24.40 24.40 35,234 +0.00(+0.00%)
Jul 22, 2014 24.34 24.43 24.34 24.40 33,235 +0.01(+0.04%)
Jul 21, 2014 24.30 24.39 24.14 24.39 28,410 +0.27(+1.12%)
Jul 18, 2014 24.20 24.20 24.00 24.12 21,120 -0.06(-0.25%)
Jul 17, 2014 24.29 24.30 24.15 24.18 23,380 -0.07(-0.29%)
Jul 16, 2014 24.19 24.34 24.19 24.25 40,027 +0.11(+0.46%)
Jul 15, 2014 24.40 24.40 24.02 24.14 63,860 -0.30(-1.23%)
Jul 14, 2014 24.45 24.45 24.40 24.44 24,625 -0.01(-0.04%)
Jul 11, 2014 24.46 24.47 24.42 24.45 29,738 +0.05(+0.20%)
Jul 10, 2014 24.47 24.47 24.40 24.40 60,615 -0.07(-0.29%)
Jul 09, 2014 24.42 24.48 24.40 24.47 67,032 +0.05(+0.20%)
Jul 08, 2014 24.40 24.49 24.30 24.42 191,265 -0.29(-1.17%)
Jul 07, 2014 24.75 24.75 24.70 24.71 78,200 +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.