Partners Value Split Corp (PVS.PR.H)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 25.1 | 0.01 | 0.04 | 25.11 | 25.12 | 25.1 | 2800 |
| 1737672000 | 25.09 | -0.06 | -0.24 | 25.11 | 25.11 | 25.05 | 3709 |
| 1737585600 | 25.15 | 0.05 | 0.20 | 25.1 | 25.15 | 25.1 | 1000 |
| 1737499200 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 400 |
| 1737412800 | 25.1 | 0.05 | 0.20 | 25.1 | 25.1 | 25.1 | 1000 |
| 1737153600 | 25.05 | -0.04 | -0.16 | 25.1 | 25.17 | 25.05 | 7800 |
| 1737067200 | 25.09 | -0.1 | -0.40 | 25.11 | 25.11 | 25.09 | 3500 |
| 1736980800 | 25.19 | 0.32 | 1.29 | 25.19 | 25.19 | 25.19 | 400 |
| 1736894400 | 24.87 | -0.28 | -1.11 | 24.87 | 24.87 | 24.87 | 900 |
| 1736808000 | 25.15 | -0.03 | -0.12 | 25.23 | 25.23 | 25.15 | 2033 |
| 1736548800 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1736462400 | 25.18 | 0.01 | 0.04 | 25.25 | 25.25 | 25.12 | 4300 |
| 1736376000 | 25.17 | -0.16 | -0.63 | 25.3 | 25.3 | 25.17 | 5019 |
| 1736289600 | 25.33 | 0.08 | 0.32 | 25.27 | 25.33 | 25.27 | 900 |
| 1736203200 | 25.25 | 0 | 0.00 | 25.25 | 25.3 | 25.25 | 6100 |
| 1735944000 | 25.25 | 0.05 | 0.20 | 25.2 | 25.25 | 25.2 | 2000 |
| 1735857600 | 25.2 | 0.04 | 0.16 | 25.2 | 25.2 | 25.2 | 200 |
| 1735684800 | 25.16 | -0.07 | -0.28 | 25.2 | 25.2 | 25.16 | 1400 |
| 1735598400 | 25.23 | 0.13 | 0.52 | 25.23 | 25.23 | 25.23 | 100 |
| 1735339200 | 25.1 | 0.08 | 0.32 | 25.1 | 25.1 | 24.95 | 1600 |
| 1735069200 | 25.02 | 0.02 | 0.08 | 25.1 | 25.1 | 25.02 | 400 |
| 1734993600 | 25 | 0.07 | 0.28 | 25.1 | 25.15 | 24.87 | 2500 |
| 1734734400 | 24.93 | 0.01 | 0.04 | 25.05 | 25.05 | 24.93 | 2000 |
| 1734648000 | 24.92 | -0.24 | -0.95 | 25.3 | 25.3 | 24.92 | 22163 |
| 1734561600 | 25.16 | 0.01 | 0.04 | 25.23 | 25.23 | 25.16 | 600 |
| 1734475200 | 25.15 | -0.08 | -0.32 | 25.23 | 25.23 | 25.15 | 900 |
| 1734388800 | 25.23 | 0.08 | 0.32 | 25.23 | 25.23 | 25.19 | 2300 |
| 1734129600 | 25.15 | -0.05 | -0.20 | 25.15 | 25.15 | 25.15 | 2000 |
| 1734043200 | 25.2 | 0 | 0.00 | 25.14 | 25.2 | 25.13 | 2300 |
| 1733956800 | 25.2 | -0.02 | -0.08 | 25.16 | 25.2 | 25.16 | 1200 |
| 1733870400 | 25.22 | 0.14 | 0.56 | 25.14 | 25.22 | 25.13 | 3300 |
| 1733784000 | 25.08 | 0.11 | 0.44 | 25 | 25.08 | 25 | 3700 |
| 1733524800 | 24.97 | -0.12 | -0.48 | 25 | 25 | 24.97 | 700 |
| 1733438400 | 25.09 | -0.01 | -0.04 | 25.1 | 25.1 | 25.05 | 5600 |
| 1733352000 | 25.1 | 0.01 | 0.04 | 25.19 | 25.19 | 25.1 | 2400 |
| 1733265600 | 25.09 | -0.05 | -0.20 | 25.08 | 25.09 | 25.08 | 700 |
| 1733179200 | 25.14 | -0.05 | -0.20 | 25.14 | 25.14 | 25.14 | 400 |
| 1732920000 | 25.19 | 0.09 | 0.36 | 25.1 | 25.19 | 25.1 | 1300 |
| 1732833600 | 25.1 | -0.01 | -0.04 | 25.1 | 25.1 | 25.1 | 900 |
| 1732747200 | 25.11 | -0.02 | -0.08 | 25.12 | 25.12 | 25.11 | 1600 |
| 1732660800 | 25.13 | -0.01 | -0.04 | 25.13 | 25.13 | 25.13 | 900 |
| 1732574400 | 25.14 | -0.31 | -1.22 | 25.24 | 25.24 | 25.07 | 1100 |
| 1732315200 | 25.45 | 0.2 | 0.79 | 25 | 25.45 | 24.95 | 3922 |
| 1732228800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1732142400 | 25.25 | 0.1 | 0.40 | 25.05 | 25.25 | 25.05 | 2900 |
| 1732056000 | 25.15 | -0.04 | -0.16 | 25.16 | 25.16 | 25.15 | 2000 |
| 1731969600 | 25.19 | 0.19 | 0.76 | 25 | 25.2 | 25 | 4100 |
| 1731710400 | 25 | 0 | 0.00 | 24.94 | 25 | 24.92 | 2000 |
| 1731624000 | 25 | 0 | 0.00 | 24.99 | 25 | 24.95 | 7600 |
| 1731537600 | 25 | 0.05 | 0.20 | 24.99 | 25 | 24.98 | 8500 |
| 1731451200 | 24.95 | 0.08 | 0.32 | 24.89 | 24.99 | 24.88 | 5500 |
| 1731364800 | 24.87 | -0.11 | -0.44 | 24.97 | 24.99 | 24.87 | 4300 |
| 1731105600 | 24.98 | 0.02 | 0.08 | 24.98 | 24.98 | 24.98 | 400 |
| 1731019200 | 24.96 | 0.11 | 0.44 | 24.85 | 24.96 | 24.85 | 2900 |
| 1730932800 | 24.85 | -0.14 | -0.56 | 24.95 | 24.95 | 24.85 | 1600 |
| 1730846400 | 24.99 | 0.08 | 0.32 | 24.98 | 24.99 | 24.95 | 4000 |
| 1730760000 | 24.91 | -0.08 | -0.32 | 24.96 | 24.96 | 24.91 | 6700 |
| 1730497200 | 24.99 | 0.02 | 0.08 | 24.99 | 24.99 | 24.99 | 300 |
| 1730410800 | 24.97 | 0.1 | 0.40 | 24.97 | 24.97 | 24.97 | 2100 |
| 1730324400 | 24.87 | -0.08 | -0.32 | 24.87 | 24.87 | 24.87 | 100 |
| 1730238000 | 24.95 | 0.07 | 0.28 | 24.87 | 24.95 | 24.87 | 3400 |
| 1730151600 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
