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 |
|---|---|---|---|---|---|---|---|
| 1728078000 | 24.66 | 0.01 | 0.04 | 24.8 | 24.8 | 24.66 | 1300 |
| 1727991600 | 24.65 | 0.05 | 0.20 | 24.5 | 24.65 | 24.4 | 4200 |
| 1727905200 | 24.6 | 0.22 | 0.90 | 24.56 | 24.6 | 24.56 | 400 |
| 1727818800 | 24.38 | 0.17 | 0.70 | 24.35 | 24.38 | 24.35 | 400 |
| 1727732400 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1727473200 | 24.21 | 0.08 | 0.33 | 24.3 | 24.3 | 24.21 | 1800 |
| 1727386800 | 24.13 | -0.09 | -0.37 | 24.26 | 24.26 | 24.13 | 2800 |
| 1727300400 | 24.22 | 0.11 | 0.46 | 24.3 | 24.37 | 24.22 | 3703 |
| 1727214000 | 24.11 | -0.2 | -0.82 | 24.29 | 24.3 | 24.11 | 800 |
| 1727127600 | 24.31 | -0.09 | -0.37 | 24.31 | 24.31 | 24.15 | 17270 |
| 1726868400 | 24.4 | 0 | 0.00 | 24.5 | 24.5 | 24.4 | 2100 |
| 1726782000 | 24.4 | 0 | 0.00 | 24.4 | 24.46 | 24.4 | 8200 |
| 1726695600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1300 |
| 1726609200 | 24.4 | 0.15 | 0.62 | 24.38 | 24.4 | 24.38 | 900 |
| 1726522800 | 24.25 | 0.19 | 0.79 | 24.23 | 24.25 | 24.23 | 5000 |
| 1726263600 | 24.06 | -0.17 | -0.70 | 24.15 | 24.15 | 24.05 | 2706 |
| 1726177200 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 100 |
| 1726090800 | 24.23 | 0 | 0.00 | 24.21 | 24.23 | 24.21 | 200 |
| 1726004400 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 0 |
| 1725918000 | 24.23 | -0.12 | -0.49 | 24.27 | 24.27 | 24.23 | 900 |
| 1725658800 | 24.35 | 0.02 | 0.08 | 24.35 | 24.35 | 24.2 | 8300 |
| 1725572400 | 24.33 | -0.09 | -0.37 | 24.4 | 24.4 | 24.33 | 3600 |
| 1725486000 | 24.42 | -0.01 | -0.04 | 24.3 | 24.42 | 24.25 | 3200 |
| 1725399600 | 24.43 | 0.59 | 2.47 | 24.19 | 24.43 | 24.19 | 2619 |
| 1725054000 | 23.84 | -0.25 | -1.04 | 24.49 | 24.49 | 23.84 | 1400 |
| 1724967600 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1724881200 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1724794800 | 24.09 | -0.02 | -0.08 | 24.09 | 24.09 | 24.09 | 1500 |
| 1724708400 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 277 |
| 1724449200 | 24.11 | 0.11 | 0.46 | 24 | 24.12 | 24 | 3600 |
| 1724362800 | 24 | -0.55 | -2.24 | 24.5 | 24.5 | 24 | 6520 |
| 1724276400 | 24.55 | 0.24 | 0.99 | 24.5 | 24.55 | 24.4 | 1000 |
| 1724190000 | 24.31 | -0.3 | -1.22 | 24.31 | 24.31 | 24.31 | 100 |
| 1724103600 | 24.61 | 0.26 | 1.07 | 24.55 | 24.61 | 24.55 | 3400 |
| 1723844400 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1723758000 | 24.35 | 0 | 0.00 | 24 | 24.35 | 24 | 3800 |
| 1723671600 | 24.35 | 0.14 | 0.58 | 24.4 | 24.4 | 24.35 | 1300 |
| 1723585200 | 24.21 | 0.21 | 0.88 | 24.49 | 24.49 | 24.21 | 1400 |
| 1723498800 | 24 | -0.2 | -0.83 | 24.01 | 24.01 | 24 | 1523 |
| 1723239600 | 24.2 | 0.32 | 1.34 | 24.2 | 24.2 | 24.2 | 200 |
| 1723153200 | 23.88 | -0.22 | -0.91 | 23.9 | 23.9 | 23.88 | 1100 |
| 1723066800 | 24.1 | 0.11 | 0.46 | 24.09 | 24.1 | 24.09 | 2140 |
| 1722980400 | 23.99 | -0.01 | -0.04 | 23.87 | 23.99 | 23.87 | 800 |
| 1722634800 | 24 | -0.2 | -0.83 | 24.15 | 24.2 | 24 | 1500 |
| 1722548400 | 24.2 | -0.05 | -0.21 | 24.15 | 24.2 | 24.15 | 1600 |
| 1722462000 | 24.25 | -0.44 | -1.78 | 24.17 | 24.5 | 24.17 | 1420 |
| 1722375600 | 24.69 | 0.82 | 3.44 | 24.69 | 24.69 | 24.69 | 100 |
| 1722289200 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1722030000 | 23.87 | 0.09 | 0.38 | 23.87 | 23.87 | 23.87 | 800 |
| 1721943600 | 23.78 | -0.47 | -1.94 | 23.85 | 23.85 | 23.78 | 1100 |
| 1721857200 | 24.25 | 0.39 | 1.63 | 23.85 | 24.25 | 23.85 | 2500 |
| 1721770800 | 23.86 | 0.06 | 0.25 | 23.61 | 23.86 | 23.61 | 600 |
| 1721684400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1721425200 | 23.8 | 0.04 | 0.17 | 23.81 | 23.81 | 23.8 | 2900 |
| 1721338800 | 23.76 | 0.01 | 0.04 | 23.75 | 23.76 | 23.75 | 1300 |
| 1721252400 | 23.75 | 0 | 0.00 | 23.76 | 23.76 | 23.75 | 700 |
| 1721166000 | 23.75 | 0 | 0.00 | 23.26 | 23.75 | 23.26 | 800 |
| 1721079600 | 23.75 | -0.06 | -0.25 | 23.71 | 24 | 23.7 | 2700 |
| 1720820400 | 23.81 | -0.19 | -0.79 | 24.06 | 24.06 | 23.8 | 2800 |
| 1720734000 | 24 | 0 | 0.00 | 24.01 | 24.01 | 24 | 1800 |
| 1720647600 | 24 | 0.05 | 0.21 | 23.99 | 24 | 23.98 | 1500 |
| 1720561200 | 23.95 | 0.45 | 1.91 | 23.71 | 23.95 | 23.71 | 4400 |
| 1720474800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
