Partners Value Split Corp (PVS.PR.I)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733956800 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1733870400 | 25.17 | 0.02 | 0.08 | 25.17 | 25.17 | 25.17 | 200 |
| 1733784000 | 25.15 | 0.02 | 0.08 | 25.05 | 25.15 | 25.05 | 7880 |
| 1733524800 | 25.13 | 0.01 | 0.04 | 25.12 | 25.13 | 25.12 | 1121 |
| 1733438400 | 25.12 | 0.07 | 0.28 | 25.05 | 25.12 | 25.05 | 1100 |
| 1733352000 | 25.05 | -0.09 | -0.36 | 25.07 | 25.07 | 25.05 | 400 |
| 1733265600 | 25.14 | 0.01 | 0.04 | 25.14 | 25.14 | 25.14 | 2300 |
| 1733179200 | 25.13 | 0.03 | 0.12 | 25.11 | 25.15 | 25.11 | 2900 |
| 1732920000 | 25.1 | 0.05 | 0.20 | 25.01 | 25.1 | 25 | 3300 |
| 1732833600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1732747200 | 25.05 | 0.05 | 0.20 | 25.06 | 25.06 | 25.05 | 1800 |
| 1732660800 | 25 | -0.07 | -0.28 | 25.06 | 25.06 | 24.9 | 3516 |
| 1732574400 | 25.07 | 0.07 | 0.28 | 25 | 25.07 | 25 | 900 |
| 1732315200 | 25 | -0.17 | -0.68 | 24.99 | 25.08 | 24.97 | 3090 |
| 1732228800 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1732142400 | 25.17 | -0.11 | -0.44 | 25.21 | 25.32 | 25 | 17400 |
| 1732056000 | 25.28 | -0.02 | -0.08 | 25.22 | 25.29 | 25.21 | 2628 |
| 1731969600 | 25.3 | 0.08 | 0.32 | 25.23 | 25.39 | 25.22 | 2500 |
| 1731710400 | 25.22 | 0.02 | 0.08 | 25.2 | 25.22 | 25.2 | 3600 |
| 1731624000 | 25.2 | -0.03 | -0.12 | 25.16 | 25.2 | 25.16 | 2700 |
| 1731537600 | 25.23 | 0.14 | 0.56 | 25.02 | 25.23 | 25.01 | 7000 |
| 1731451200 | 25.09 | 0.01 | 0.04 | 25.12 | 25.12 | 25 | 9001 |
| 1731364800 | 25.08 | 0.02 | 0.08 | 24.98 | 25.08 | 24.98 | 4200 |
| 1731105600 | 25.06 | 0.09 | 0.36 | 24.97 | 25.07 | 24.96 | 4700 |
| 1731019200 | 24.97 | 0 | 0.00 | 24.97 | 25.06 | 24.95 | 1600 |
| 1730932800 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 400 |
| 1730846400 | 24.97 | -0.03 | -0.12 | 25.08 | 25.08 | 24.95 | 4300 |
| 1730760000 | 25 | 0.01 | 0.04 | 25.09 | 25.11 | 24.96 | 15400 |
| 1730497200 | 24.99 | -0.06 | -0.24 | 25 | 25 | 24.99 | 1600 |
| 1730410800 | 25.05 | 0.02 | 0.08 | 25 | 25.05 | 24.97 | 8660 |
| 1730324400 | 25.03 | 0.06 | 0.24 | 25.03 | 25.03 | 25 | 1000 |
| 1730238000 | 24.97 | -0.02 | -0.08 | 24.97 | 24.97 | 24.97 | 200 |
| 1730151600 | 24.99 | -0.03 | -0.12 | 24.99 | 24.99 | 24.99 | 5700 |
| 1729892400 | 25.02 | -0.05 | -0.20 | 25 | 25.02 | 24.96 | 5400 |
| 1729806000 | 25.07 | 0.12 | 0.48 | 24.96 | 25.07 | 24.96 | 3700 |
| 1729719600 | 24.95 | -0.04 | -0.16 | 24.95 | 25.05 | 24.95 | 10660 |
| 1729633200 | 24.99 | -0.05 | -0.20 | 25.08 | 25.08 | 24.99 | 3000 |
| 1729546800 | 25.04 | -0.03 | -0.12 | 25.03 | 25.04 | 25.03 | 800 |
| 1729287600 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 100 |
| 1729201200 | 25.07 | 0.07 | 0.28 | 25.05 | 25.07 | 25 | 1500 |
| 1729114800 | 25 | -0.08 | -0.32 | 25.01 | 25.01 | 25 | 2900 |
| 1729028400 | 25.08 | 0.08 | 0.32 | 25.08 | 25.08 | 25.08 | 100 |
| 1728682800 | 25 | -0.05 | -0.20 | 25.05 | 25.05 | 24.92 | 700 |
| 1728596400 | 25.05 | 0 | 0.00 | 25 | 25.05 | 25 | 1800 |
| 1728510000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1728423600 | 25.05 | 0.1 | 0.40 | 25.05 | 25.05 | 25.05 | 300 |
| 1728337200 | 24.95 | -0.04 | -0.16 | 25 | 25 | 24.95 | 2500 |
| 1728078000 | 24.99 | 0.04 | 0.16 | 24.87 | 24.99 | 24.86 | 1900 |
| 1727991600 | 24.95 | 0.03 | 0.12 | 24.85 | 24.95 | 24.85 | 2900 |
| 1727905200 | 24.92 | 0.22 | 0.89 | 24.8 | 24.92 | 24.71 | 10200 |
| 1727818800 | 24.7 | -0.05 | -0.20 | 24.79 | 24.8 | 24.68 | 15606 |
| 1727730000 | 24.75 | 0.1 | 0.41 | 24.75 | 24.79 | 24.67 | 3400 |
| 1727473200 | 24.65 | -0.25 | -1.00 | 24.9 | 24.9 | 24.65 | 31300 |
| 1727386800 | 24.9 | 0.05 | 0.20 | 24.85 | 24.9 | 24.81 | 3600 |
| 1727300400 | 24.85 | -0.05 | -0.20 | 24.9 | 24.94 | 24.8 | 15400 |
| 1727214000 | 24.9 | -0.04 | -0.16 | 24.95 | 24.95 | 24.9 | 14100 |
| 1727127600 | 24.94 | 0.04 | 0.16 | 24.85 | 24.94 | 24.8 | 9500 |
| 1726868400 | 24.9 | 0 | 0.00 | 24.85 | 24.91 | 24.85 | 2600 |
| 1726782000 | 24.9 | 0.04 | 0.16 | 24.9 | 24.9 | 24.85 | 3200 |
| 1726695600 | 24.86 | 0.01 | 0.04 | 24.88 | 24.88 | 24.86 | 900 |
| 1726609200 | 24.85 | -0.04 | -0.16 | 24.9 | 24.96 | 24.85 | 5800 |
| 1726522800 | 24.89 | 0 | 0.00 | 24.82 | 24.9 | 24.8 | 4100 |
| 1726263600 | 24.89 | -0.01 | -0.04 | 24.82 | 24.89 | 24.82 | 700 |
| 1726177200 | 24.9 | 0.03 | 0.12 | 24.87 | 24.9 | 24.81 | 7061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
