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 (%)
Jan 31, 2019 25.11 25.25 25.07 25.25 15,000 +0.14(+0.56%)
Jan 30, 2019 25.20 25.27 25.11 25.11 4,623 -0.09(-0.36%)
Jan 29, 2019 25.29 25.30 25.05 25.20 9,900 -0.09(-0.36%)
Jan 28, 2019 25.25 25.29 25.20 25.29 4,600 +0.04(+0.16%)
Jan 25, 2019 25.16 25.25 25.15 25.25 2,200 +0.06(+0.24%)
Jan 24, 2019 25.12 25.19 25.03 25.19 3,900 +0.11(+0.44%)
Jan 23, 2019 25.15 25.15 25.06 25.08 2,300 +0.05(+0.20%)
Jan 22, 2019 25.22 25.22 25.01 25.03 7,750 -0.21(-0.83%)
Jan 18, 2019 25.24 25.24 25.24 0 -0.06(-0.24%)
Jan 17, 2019 25.30 25.30 25.21 25.30 4,000 +0.10(+0.40%)
Jan 16, 2019 25.26 25.30 25.14 25.20 4,500 +0.08(+0.32%)
Jan 15, 2019 25.27 25.27 25.11 25.12 1,800 -0.03(-0.12%)
Jan 14, 2019 25.20 25.20 25.10 25.15 4,200 +0.05(+0.20%)
Jan 11, 2019 25.00 25.44 25.00 25.10 3,245 +0.10(+0.40%)
Jan 10, 2019 24.74 25.00 24.74 25.00 3,700 +0.03(+0.12%)
Jan 09, 2019 24.90 24.97 24.82 24.97 8,300 -0.03(-0.12%)
Jan 08, 2019 24.84 25.00 24.72 25.00 20,000 +0.20(+0.81%)
Jan 07, 2019 24.79 24.83 24.72 24.80 13,400 +0.14(+0.57%)
Jan 04, 2019 24.80 24.80 24.66 24.66 4,209 -0.13(-0.52%)
Jan 03, 2019 24.80 24.80 24.67 24.79 800 -0.01(-0.04%)
Jan 02, 2019 24.71 24.80 24.67 24.80 2,585 +0.04(+0.16%)
Dec 31, 2018 24.76 24.76 24.76 0 +0.01(+0.04%)
Dec 28, 2018 24.62 24.75 24.62 24.75 3,200 +0.05(+0.20%)
Dec 27, 2018 24.70 24.70 24.61 24.70 11,100 +0.00(+0.00%)
Dec 24, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Dec 21, 2018 24.70 24.70 24.63 24.70 3,200 +0.00(+0.00%)
Dec 20, 2018 24.80 24.80 24.65 24.70 6,100 -0.10(-0.40%)
Dec 19, 2018 24.75 24.80 24.59 24.80 13,800 +0.00(+0.00%)
Dec 18, 2018 24.85 24.85 24.77 24.80 8,300 -0.09(-0.36%)
Dec 17, 2018 24.81 24.89 24.75 24.89 7,500 +0.00(+0.00%)
Dec 14, 2018 24.80 24.95 24.80 24.89 2,714 +0.00(+0.00%)
Dec 13, 2018 24.69 24.89 24.68 24.89 7,200 +0.29(+1.18%)
Dec 12, 2018 24.38 24.76 24.38 24.60 12,200 +0.40(+1.65%)
Dec 11, 2018 24.20 24.20 24.18 24.20 18,600 +0.00(+0.00%)
Dec 10, 2018 24.11 24.24 24.10 24.20 45,940 -0.01(-0.04%)
Dec 07, 2018 24.41 24.41 24.21 24.21 4,900 -0.08(-0.33%)
Dec 06, 2018 24.40 24.40 24.14 24.29 51,120 -0.09(-0.37%)
Dec 05, 2018 24.75 24.75 24.38 24.38 16,700 -0.42(-1.69%)
Dec 04, 2018 24.80 24.81 24.75 24.80 9,000 +0.01(+0.04%)
Dec 03, 2018 24.80 24.81 24.70 24.79 3,500 -0.01(-0.04%)
Nov 30, 2018 24.78 24.80 24.61 24.80 5,500 +0.15(+0.61%)
Nov 29, 2018 24.81 24.81 24.63 24.65 4,100 -0.10(-0.40%)
Nov 28, 2018 24.80 24.80 24.75 24.75 7,650 +0.00(+0.00%)
Nov 27, 2018 24.75 24.80 24.75 24.75 6,000 +0.08(+0.32%)
Nov 26, 2018 24.77 24.78 24.64 24.67 3,300 -0.07(-0.28%)
Nov 23, 2018 24.71 24.74 24.61 24.74 1,500 -0.01(-0.04%)
Nov 22, 2018 24.85 24.85 24.75 24.75 3,100 -0.05(-0.20%)
Nov 21, 2018 24.86 24.86 24.44 24.80 6,300 -0.20(-0.80%)
Nov 20, 2018 25.00 25.00 25.00 25.00 313 -0.15(-0.60%)
Nov 19, 2018 25.01 25.15 24.86 25.15 9,259 +0.00(+0.00%)
Nov 16, 2018 25.20 25.20 25.01 25.15 2,800 -0.08(-0.32%)
Nov 15, 2018 25.26 25.26 25.00 25.23 7,200 -0.07(-0.28%)
Nov 14, 2018 25.40 25.40 25.30 25.30 5,100 -0.09(-0.35%)
Nov 13, 2018 25.30 25.39 25.30 25.39 7,200 +0.09(+0.36%)
Nov 12, 2018 25.30 25.30 25.30 25.30 300 +0.04(+0.16%)
Nov 09, 2018 25.34 25.35 25.26 25.26 939 -0.14(-0.55%)
Nov 08, 2018 25.40 25.40 25.40 25.40 1,150 +0.07(+0.28%)
Nov 07, 2018 25.26 25.33 25.26 25.33 900 +0.08(+0.32%)
Nov 06, 2018 25.25 25.25 25.25 25.25 1,000 +0.15(+0.60%)
Nov 05, 2018 25.12 25.12 25.10 25.10 600 -0.10(-0.40%)
Nov 02, 2018 25.19 25.20 25.19 25.20 300 +0.16(+0.64%)
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.