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%)
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.