Partners Value Split Corp (PVS.PR.J)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1736548800 | 25.08 | 0.03 | 0.12 | 24.92 | 25.08 | 24.92 | 2400 |
| 1736462400 | 25.05 | 0.05 | 0.20 | 24.95 | 25.05 | 24.95 | 1300 |
| 1736376000 | 25 | -0.09 | -0.36 | 25.05 | 25.05 | 25 | 500 |
| 1736289600 | 25.09 | -0.01 | -0.04 | 25.07 | 25.09 | 25.07 | 1700 |
| 1736203200 | 25.1 | -0.1 | -0.40 | 25.03 | 25.2 | 25.03 | 1245 |
| 1735944000 | 25.2 | 0.03 | 0.12 | 25.2 | 25.2 | 25.2 | 3200 |
| 1735857600 | 25.17 | -0.13 | -0.51 | 25.28 | 25.28 | 25.17 | 2200 |
| 1735684800 | 25.3 | 0.16 | 0.64 | 25.14 | 25.3 | 25.14 | 1800 |
| 1735598400 | 25.14 | 0.14 | 0.56 | 25.1 | 25.14 | 25.1 | 1400 |
| 1735339200 | 25 | -0.23 | -0.91 | 25 | 25 | 25 | 400 |
| 1735069200 | 25.23 | 0.23 | 0.92 | 24.9 | 25.23 | 24.88 | 5300 |
| 1734993600 | 25 | 0.01 | 0.04 | 24.99 | 25 | 24.99 | 3900 |
| 1734734400 | 24.99 | -0.01 | -0.04 | 25 | 25 | 24.99 | 300 |
| 1734648000 | 25 | -0.05 | -0.20 | 25 | 25 | 25 | 5000 |
| 1734561600 | 25.05 | -0.01 | -0.04 | 25.01 | 25.16 | 25.01 | 2000 |
| 1734475200 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1734388800 | 25.06 | -0.17 | -0.67 | 25.06 | 25.06 | 25.06 | 100 |
| 1734129600 | 25.23 | 0.03 | 0.12 | 25.25 | 25.25 | 25.15 | 5800 |
| 1734043200 | 25.2 | 0.05 | 0.20 | 25.15 | 25.2 | 25.15 | 3000 |
| 1733956800 | 25.15 | 0 | 0.00 | 25.16 | 25.16 | 25.15 | 2400 |
| 1733870400 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 3800 |
| 1733784000 | 25.15 | 0.13 | 0.52 | 25.02 | 25.15 | 25.02 | 7000 |
| 1733524800 | 25.02 | -0.14 | -0.56 | 25.2 | 25.21 | 25.02 | 700 |
| 1733438400 | 25.16 | -0.01 | -0.04 | 25 | 25.16 | 25 | 5000 |
| 1733352000 | 25.17 | 0.07 | 0.28 | 25.1 | 25.17 | 25.1 | 2600 |
| 1733265600 | 25.1 | 0.02 | 0.08 | 25.15 | 25.19 | 25.1 | 2700 |
| 1733179200 | 25.08 | 0.03 | 0.12 | 25.18 | 25.21 | 25.08 | 6800 |
| 1732920000 | 25.05 | -0.23 | -0.91 | 25.2 | 25.24 | 25.05 | 8300 |
| 1732833600 | 25.28 | 0.13 | 0.52 | 25.13 | 25.28 | 25.13 | 800 |
| 1732747200 | 25.15 | 0.03 | 0.12 | 25.2 | 25.25 | 25.15 | 2900 |
| 1732660800 | 25.12 | 0.02 | 0.08 | 25.09 | 25.12 | 25.09 | 200 |
| 1732574400 | 25.1 | 0.1 | 0.40 | 25.07 | 25.1 | 25.05 | 2805 |
| 1732315200 | 25 | 0 | 0.00 | 24.94 | 25 | 24.92 | 5422 |
| 1732228800 | 25 | -0.1 | -0.40 | 25.08 | 25.13 | 25 | 2000 |
| 1732142400 | 25.1 | 0.13 | 0.52 | 24.98 | 25.1 | 24.98 | 7400 |
| 1732056000 | 24.97 | 0.03 | 0.12 | 24.93 | 24.97 | 24.9 | 5179 |
| 1731969600 | 24.94 | 0.14 | 0.56 | 24.9 | 24.95 | 24.9 | 2600 |
| 1731710400 | 24.8 | 0.2 | 0.81 | 24.79 | 24.8 | 24.7 | 4100 |
| 1731624000 | 24.6 | -0.15 | -0.61 | 24.75 | 24.75 | 24.6 | 3400 |
| 1731537600 | 24.75 | 0.2 | 0.81 | 24.68 | 24.75 | 24.68 | 12400 |
| 1731451200 | 24.55 | -0.08 | -0.32 | 24.47 | 24.55 | 24.4 | 12600 |
| 1731364800 | 24.63 | 0.13 | 0.53 | 24.63 | 24.63 | 24.63 | 100 |
| 1731105600 | 24.5 | -0.05 | -0.20 | 24.5 | 24.5 | 24.5 | 1900 |
| 1731019200 | 24.55 | 0.54 | 2.25 | 24.25 | 24.55 | 24.25 | 1800 |
| 1730932800 | 24.01 | -0.49 | -2.00 | 24.5 | 24.5 | 24.01 | 4900 |
| 1730846400 | 24.5 | 0.01 | 0.04 | 24.45 | 24.5 | 24.45 | 5100 |
| 1730760000 | 24.49 | 0.04 | 0.16 | 24.4 | 24.49 | 24.4 | 9800 |
| 1730497200 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 7900 |
| 1730410800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.37 | 7300 |
| 1730324400 | 24.45 | -0.1 | -0.41 | 24.5 | 24.5 | 24.45 | 6300 |
| 1730238000 | 24.55 | -0.05 | -0.20 | 24.6 | 24.6 | 24.5 | 4000 |
| 1730151600 | 24.6 | -0.05 | -0.20 | 24.65 | 24.65 | 24.6 | 1600 |
| 1729892400 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 500 |
| 1729806000 | 24.65 | -0.01 | -0.04 | 24.65 | 24.65 | 24.65 | 2200 |
| 1729719600 | 24.66 | 0.16 | 0.65 | 24.66 | 24.66 | 24.66 | 200 |
| 1729633200 | 24.5 | 0.02 | 0.08 | 24.62 | 24.62 | 24.48 | 3900 |
| 1729546800 | 24.48 | -0.12 | -0.49 | 24.5 | 24.51 | 24.48 | 5400 |
| 1729287600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1729201200 | 24.6 | -0.15 | -0.61 | 24.5 | 24.6 | 24.5 | 3200 |
| 1729114800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1729028400 | 24.75 | 0.33 | 1.35 | 24.44 | 24.75 | 24.44 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
