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 29, 2019 25.41 25.44 25.41 25.44 3,500 +0.03(+0.12%)
Mar 28, 2019 25.41 25.43 25.41 25.41 2,200 +0.06(+0.24%)
Mar 27, 2019 25.37 25.37 25.30 25.35 6,981 -0.05(-0.20%)
Mar 26, 2019 25.40 25.41 25.40 25.40 2,200 +0.06(+0.24%)
Mar 25, 2019 25.35 25.35 25.34 25.34 3,000 +0.00(+0.00%)
Mar 22, 2019 25.40 25.40 25.34 25.34 1,275 -0.06(-0.24%)
Mar 21, 2019 25.39 25.40 25.34 25.40 1,300 +0.08(+0.32%)
Mar 20, 2019 25.32 25.32 25.32 25.32 2,700 +0.04(+0.16%)
Mar 19, 2019 25.38 25.38 25.28 25.28 700 -0.10(-0.39%)
Mar 18, 2019 25.30 25.38 25.30 25.38 2,900 +0.15(+0.59%)
Mar 15, 2019 25.23 25.23 25.23 25.23 300 -0.27(-1.06%)
Mar 14, 2019 25.16 25.50 25.16 25.50 4,289 +0.31(+1.23%)
Mar 13, 2019 25.24 25.24 25.18 25.19 2,400 -0.05(-0.20%)
Mar 12, 2019 25.22 25.24 25.17 25.24 2,900 +0.08(+0.32%)
Mar 11, 2019 25.17 25.22 25.14 25.16 4,300 -0.01(-0.04%)
Mar 08, 2019 25.16 25.23 25.16 25.17 1,755 -0.01(-0.04%)
Mar 07, 2019 25.20 25.20 25.18 25.18 2,300 +0.02(+0.08%)
Mar 06, 2019 25.17 25.17 25.16 25.16 5,100 +0.01(+0.04%)
Mar 05, 2019 25.17 25.17 25.15 25.15 4,200 -0.07(-0.28%)
Mar 04, 2019 25.15 25.22 25.15 25.22 1,600 +0.16(+0.64%)
Mar 01, 2019 25.18 25.18 25.06 25.06 8,000 -0.09(-0.36%)
Feb 28, 2019 25.08 25.15 25.08 25.15 4,020 +0.01(+0.04%)
Feb 27, 2019 25.07 25.14 25.07 25.14 3,300 +0.07(+0.28%)
Feb 26, 2019 25.06 25.07 25.06 25.07 625 -0.03(-0.12%)
Feb 25, 2019 25.26 25.26 25.10 25.10 5,700 -0.16(-0.63%)
Feb 22, 2019 25.27 25.27 25.26 25.26 900 -0.09(-0.36%)
Feb 21, 2019 25.31 25.35 25.14 25.35 5,500 -0.24(-0.94%)
Feb 20, 2019 25.59 25.59 25.59 25.59 400 +0.00(+0.00%)
Feb 19, 2019 25.51 25.59 25.50 25.59 2,345 +0.08(+0.31%)
Feb 15, 2019 25.51 25.51 25.51 0 +0.05(+0.20%)
Feb 14, 2019 25.43 25.51 25.40 25.46 3,900 -0.06(-0.24%)
Feb 13, 2019 25.43 25.52 25.43 25.52 1,000 -0.08(-0.31%)
Feb 12, 2019 25.40 25.60 25.40 25.60 4,900 +0.34(+1.35%)
Feb 08, 2019 25.26 25.26 25.26 25.26 800 -0.06(-0.24%)
Feb 07, 2019 25.30 25.32 25.26 25.32 1,900 +0.03(+0.12%)
Feb 06, 2019 25.29 25.30 25.29 25.29 4,804 +0.00(+0.00%)
Feb 05, 2019 25.25 25.29 25.22 25.29 2,000 +0.16(+0.64%)
Feb 01, 2019 25.13 25.13 25.13 0 -0.12(-0.48%)
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%)
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.