Skip to main content

Partners Value Split Corp Pref Ser 8 (TSX: PVS-PR-F )

24.90 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.50 24.50 24.25 24.35 2,910 +0.04(+0.16%)
Nov 29, 2018 24.31 24.31 24.31 24.31 100 -0.19(-0.78%)
Nov 28, 2018 24.40 24.50 24.30 24.50 8,262 +0.18(+0.74%)
Nov 27, 2018 24.47 24.47 24.32 24.32 862 -0.28(-1.14%)
Nov 26, 2018 24.59 24.61 24.59 24.60 3,052 +0.20(+0.82%)
Nov 23, 2018 24.60 24.60 24.40 24.40 10,100 -0.20(-0.81%)
Nov 22, 2018 24.73 24.73 24.60 24.60 2,700 -0.10(-0.40%)
Nov 21, 2018 24.80 24.80 24.37 24.70 8,300 -0.25(-1.00%)
Nov 20, 2018 25.00 25.00 24.95 24.95 7,900 -0.01(-0.04%)
Nov 19, 2018 24.95 25.00 24.95 24.96 5,300 -0.04(-0.16%)
Nov 16, 2018 25.05 25.05 24.85 25.00 13,100 -0.10(-0.40%)
Nov 15, 2018 25.31 25.31 25.08 25.10 10,240 -0.20(-0.79%)
Nov 14, 2018 25.40 25.40 25.30 25.30 1,400 +0.00(+0.00%)
Nov 13, 2018 25.35 25.35 25.26 25.30 3,211 -0.20(-0.78%)
Nov 12, 2018 25.50 25.50 25.50 25.50 1,900 +0.25(+0.99%)
Nov 09, 2018 25.26 25.26 25.25 25.25 2,800 -0.05(-0.20%)
Nov 08, 2018 25.35 25.35 25.30 25.30 1,107 -0.01(-0.04%)
Nov 07, 2018 25.20 25.31 25.20 25.31 300 +0.20(+0.80%)
Nov 06, 2018 25.30 25.30 25.11 25.11 200 -0.14(-0.55%)
Nov 05, 2018 25.30 25.30 25.25 25.25 5,405 -0.10(-0.39%)
Nov 02, 2018 25.19 25.35 25.04 25.35 1,900 -0.05(-0.20%)
Oct 31, 2018 25.40 25.40 25.40 0 +0.10(+0.40%)
Oct 30, 2018 25.45 25.45 25.30 25.30 6,858 -0.10(-0.39%)
Oct 29, 2018 25.39 25.40 25.39 25.40 976 +0.00(+0.00%)
Oct 26, 2018 25.34 25.40 25.25 25.40 12,500 +0.00(+0.00%)
Oct 25, 2018 25.41 25.41 25.40 25.40 200 +0.00(+0.00%)
Oct 24, 2018 25.27 25.40 25.24 25.40 5,170 +0.13(+0.51%)
Oct 23, 2018 25.39 25.40 25.27 25.27 2,400 -0.13(-0.51%)
Oct 22, 2018 25.40 25.40 25.40 80 +0.00(+0.00%)
Oct 19, 2018 25.40 25.40 25.40 25.40 600 -0.10(-0.39%)
Oct 18, 2018 25.40 25.50 25.40 25.50 1,900 +0.20(+0.79%)
Oct 17, 2018 25.30 25.30 25.30 25.30 1,000 +0.00(+0.00%)
Oct 16, 2018 25.31 25.31 25.30 25.30 1,800 +0.00(+0.00%)
Oct 15, 2018 25.50 25.50 25.29 25.30 2,755 +0.05(+0.20%)
Oct 12, 2018 25.30 25.30 25.25 25.25 400 -0.10(-0.39%)
Oct 11, 2018 25.27 25.35 25.27 25.35 1,800 -0.05(-0.20%)
Oct 10, 2018 25.39 25.40 25.33 25.40 5,600 +0.00(+0.00%)
Oct 09, 2018 25.25 25.40 25.15 25.40 2,400 +0.05(+0.20%)
Oct 05, 2018 25.35 25.35 25.35 0 +0.10(+0.40%)
Oct 04, 2018 25.27 25.27 25.25 25.25 1,400 -0.10(-0.39%)
Oct 03, 2018 25.31 25.35 25.29 25.35 2,100 +0.12(+0.48%)
Oct 01, 2018 25.23 25.23 25.23 0 +0.02(+0.08%)
Sep 28, 2018 25.45 25.45 25.05 25.21 5,100 -0.19(-0.75%)
Sep 26, 2018 25.40 25.40 25.40 0 +0.10(+0.40%)
Sep 25, 2018 25.15 25.30 25.15 25.30 1,300 +0.23(+0.92%)
Sep 24, 2018 25.26 25.26 25.06 25.07 4,500 -0.20(-0.79%)
Sep 21, 2018 25.28 25.28 25.27 25.27 300 -0.08(-0.32%)
Sep 20, 2018 25.30 25.35 25.30 25.35 2,000 +0.03(+0.12%)
Sep 19, 2018 25.43 25.44 25.32 25.32 700 -0.10(-0.39%)
Sep 18, 2018 25.45 25.45 25.42 25.42 6,100 -0.03(-0.12%)
Sep 17, 2018 25.25 25.45 25.25 25.45 1,000 +0.15(+0.59%)
Sep 14, 2018 25.26 25.30 25.26 25.30 1,500 -0.04(-0.16%)
Sep 13, 2018 25.41 25.41 25.34 25.34 900 -0.07(-0.28%)
Sep 12, 2018 25.55 25.55 25.41 25.41 4,500 -0.14(-0.55%)
Sep 11, 2018 25.55 25.55 25.55 25.55 28,000 -0.01(-0.04%)
Sep 10, 2018 25.56 25.57 25.55 25.56 5,100 -0.08(-0.31%)
Sep 07, 2018 25.63 25.64 25.63 25.64 300 +0.14(+0.55%)
Sep 06, 2018 25.51 25.51 25.50 25.50 3,150 -0.01(-0.04%)
Sep 05, 2018 25.51 25.51 25.51 25.51 1,000 -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.