Partners Value Split Corp (PVS.PR.I)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 24.81 | 0 | 0.00 | 24.8 | 24.81 | 24.8 | 1800 |
| 1721943600 | 24.81 | 0.01 | 0.04 | 24.76 | 24.81 | 24.76 | 700 |
| 1721857200 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1721770800 | 24.8 | 0.23 | 0.94 | 24.69 | 24.8 | 24.69 | 700 |
| 1721684400 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1721425200 | 24.57 | -0.22 | -0.89 | 24.79 | 24.85 | 24.57 | 700 |
| 1721338800 | 24.79 | 0.25 | 1.02 | 24.8 | 24.8 | 24.79 | 800 |
| 1721252400 | 24.54 | -0.17 | -0.69 | 24.71 | 24.73 | 24.54 | 3325 |
| 1721166000 | 24.71 | 0.2 | 0.82 | 24.71 | 24.71 | 24.71 | 100 |
| 1721079600 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1720820400 | 24.51 | 0.01 | 0.04 | 24.5 | 24.51 | 24.5 | 600 |
| 1720734000 | 24.5 | -0.02 | -0.08 | 24.51 | 24.51 | 24.5 | 1500 |
| 1720647600 | 24.52 | 0.02 | 0.08 | 24.52 | 24.58 | 24.52 | 2400 |
| 1720561200 | 24.5 | -0.05 | -0.20 | 24.6 | 24.61 | 24.5 | 12000 |
| 1720474800 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1720215600 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 900 |
| 1720129200 | 24.55 | 0.05 | 0.20 | 24.55 | 24.55 | 24.55 | 800 |
| 1720042800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1719956400 | 24.5 | -0.18 | -0.73 | 24.68 | 24.8 | 24.45 | 3600 |
| 1719610800 | 24.68 | 0 | 0.00 | 24.68 | 24.68 | 24.68 | 100 |
| 1719524400 | 24.68 | 0.18 | 0.73 | 24.68 | 24.68 | 24.68 | 200 |
| 1719438000 | 24.5 | 0.2 | 0.82 | 24.35 | 24.5 | 24.35 | 1500 |
| 1719351600 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1719265200 | 24.3 | 0.05 | 0.21 | 24.3 | 24.4 | 24.3 | 700 |
| 1719006000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1718919600 | 24.25 | 0 | 0.00 | 24.26 | 24.26 | 24.25 | 7900 |
| 1718833200 | 24.25 | -0.15 | -0.61 | 24.4 | 24.4 | 24.25 | 1600 |
| 1718746800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1718660400 | 24.4 | 0.15 | 0.62 | 24.37 | 24.4 | 24.3 | 2500 |
| 1718401200 | 24.25 | -0.3 | -1.22 | 24.41 | 24.41 | 24.25 | 3020 |
| 1718314800 | 24.55 | 0.01 | 0.04 | 24.55 | 24.55 | 24.55 | 400 |
| 1718228400 | 24.54 | 0.09 | 0.37 | 24.45 | 24.54 | 24.45 | 59950 |
| 1718142000 | 24.45 | -0.08 | -0.33 | 24.36 | 24.45 | 24.36 | 1200 |
| 1718055600 | 24.53 | -0.02 | -0.08 | 24.53 | 24.53 | 24.53 | 500 |
| 1717796400 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 21 |
| 1717710000 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1717623600 | 24.55 | -0.02 | -0.08 | 24.56 | 24.56 | 24.5 | 1200 |
| 1717537200 | 24.57 | -0.01 | -0.04 | 24.5 | 24.57 | 24.5 | 300 |
| 1717450800 | 24.58 | 0.08 | 0.33 | 24.58 | 24.58 | 24.58 | 1500 |
| 1717191600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1500 |
| 1717105200 | 24.5 | 0.1 | 0.41 | 24.49 | 24.5 | 24.35 | 5600 |
| 1717018800 | 24.4 | 0.17 | 0.70 | 24.4 | 24.4 | 24.4 | 850 |
| 1716932400 | 24.23 | -0.07 | -0.29 | 24.23 | 24.23 | 24.23 | 200 |
| 1716846000 | 24.3 | 0.09 | 0.37 | 24.31 | 24.31 | 24.3 | 900 |
| 1716586800 | 24.21 | 0 | 0.00 | 24.3 | 24.3 | 24.21 | 2050 |
| 1716500400 | 24.21 | 0 | 0.00 | 24.3 | 24.3 | 24.21 | 3200 |
| 1716414000 | 24.21 | -0.01 | -0.04 | 24.22 | 24.22 | 24.21 | 1500 |
| 1716327600 | 24.22 | -0.28 | -1.14 | 24.22 | 24.22 | 24.22 | 400 |
| 1715982000 | 24.5 | 0.06 | 0.25 | 24.43 | 24.5 | 24.43 | 5300 |
| 1715895600 | 24.44 | -0.12 | -0.49 | 24.53 | 24.53 | 24.2 | 5200 |
| 1715809200 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1715722800 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1715636400 | 24.56 | -0.02 | -0.08 | 24.54 | 24.85 | 24.54 | 3100 |
| 1715377200 | 24.58 | 0.05 | 0.20 | 24.58 | 24.58 | 24.58 | 300 |
| 1715290800 | 24.53 | 0.02 | 0.08 | 24.52 | 24.53 | 24.52 | 800 |
| 1715204400 | 24.51 | 0.04 | 0.16 | 24.5 | 24.51 | 24.5 | 3600 |
| 1715118000 | 24.47 | 0.07 | 0.29 | 24.49 | 24.5 | 24.47 | 2500 |
| 1715031600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1714772400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1714686000 | 24.4 | -0.08 | -0.33 | 24.45 | 24.45 | 24.4 | 2000 |
| 1714599600 | 24.48 | 0.43 | 1.79 | 24.2 | 24.48 | 24.2 | 400 |
| 1714513200 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1714426800 | 24.05 | -0.2 | -0.82 | 24.03 | 24.24 | 24.03 | 5400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
