Partners Value Split Corp (PVS.PR.K)
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 | 24.1 | 0.1 | 0.42 | 23.95 | 24.1 | 23.95 | 7400 |
| 1721943600 | 24 | -0.05 | -0.21 | 24 | 24 | 23.8 | 6000 |
| 1721857200 | 24.05 | 0.15 | 0.63 | 23.95 | 24.1 | 23.9 | 9900 |
| 1721770800 | 23.9 | 0.1 | 0.42 | 23.8 | 23.9 | 23.8 | 7500 |
| 1721684400 | 23.8 | -0.09 | -0.38 | 23.9 | 23.9 | 23.8 | 1800 |
| 1721425200 | 23.89 | 0.11 | 0.46 | 23.8 | 23.9 | 23.8 | 7000 |
| 1721338800 | 23.78 | 0.38 | 1.62 | 23.23 | 23.78 | 23.23 | 200 |
| 1721252400 | 23.4 | -0.12 | -0.51 | 23.23 | 23.4 | 23.23 | 6200 |
| 1721166000 | 23.52 | 0.31 | 1.34 | 23.26 | 23.52 | 23.26 | 1800 |
| 1721079600 | 23.21 | -0.29 | -1.23 | 23.22 | 23.22 | 23.21 | 1000 |
| 1720820400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 200 |
| 1720734000 | 23.5 | 0.29 | 1.25 | 23.21 | 23.5 | 23.21 | 700 |
| 1720647600 | 23.21 | -0.29 | -1.23 | 23.51 | 23.51 | 23.21 | 2300 |
| 1720561200 | 23.5 | -0.19 | -0.80 | 23.69 | 23.69 | 23.5 | 1400 |
| 1720474800 | 23.69 | 0.58 | 2.51 | 23.51 | 23.69 | 23.51 | 800 |
| 1720215600 | 23.11 | -0.39 | -1.66 | 24.1 | 24.1 | 23.11 | 2200 |
| 1720129200 | 23.5 | 0.01 | 0.04 | 23.5 | 23.5 | 23.5 | 900 |
| 1720042800 | 23.49 | 0.29 | 1.25 | 23.15 | 23.49 | 23.15 | 1200 |
| 1719956400 | 23.2 | 0 | 0.00 | 22.76 | 23.2 | 22.76 | 1150 |
| 1719610800 | 23.2 | -0.02 | -0.09 | 23.22 | 23.25 | 23 | 3400 |
| 1719524400 | 23.22 | 0.22 | 0.96 | 23.22 | 23.22 | 23.22 | 300 |
| 1719438000 | 23 | -0.25 | -1.08 | 23.24 | 23.25 | 23 | 8800 |
| 1719351600 | 23.25 | 0.4 | 1.75 | 22.91 | 23.25 | 22.91 | 2500 |
| 1719265200 | 22.85 | -0.25 | -1.08 | 23 | 23 | 22.85 | 900 |
| 1719006000 | 23.1 | 0.4 | 1.76 | 22.76 | 23.25 | 22.76 | 1600 |
| 1718919600 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1718833200 | 22.7 | 0.1 | 0.44 | 22.75 | 22.8 | 22.7 | 3200 |
| 1718746800 | 22.6 | -0.9 | -3.83 | 23.5 | 23.5 | 22.6 | 5400 |
| 1718660400 | 23.5 | 0.5 | 2.17 | 23.1 | 23.5 | 23.1 | 790 |
| 1718401200 | 23 | 0.1 | 0.44 | 22.83 | 23 | 22.82 | 4900 |
| 1718314800 | 22.9 | -0.7 | -2.97 | 23.6 | 23.65 | 22.9 | 5300 |
| 1718228400 | 23.6 | 0 | 0.00 | 23.64 | 23.65 | 23.6 | 4916 |
| 1718142000 | 23.6 | -0.15 | -0.63 | 23.6 | 23.63 | 23.6 | 6486 |
| 1718055600 | 23.75 | 0.1 | 0.42 | 23.61 | 23.75 | 23.6 | 12200 |
| 1717796400 | 23.65 | 0.05 | 0.21 | 23.5 | 23.65 | 23.5 | 5500 |
| 1717710000 | 23.6 | 0.25 | 1.07 | 23.5 | 23.6 | 23.35 | 10017 |
| 1717623600 | 23.35 | -0.05 | -0.21 | 23.35 | 23.4 | 23.35 | 8550 |
| 1717537200 | 23.4 | 0.11 | 0.47 | 23.3 | 23.4 | 23.3 | 1900 |
| 1717450800 | 23.29 | 0.32 | 1.39 | 22.71 | 23.29 | 22.71 | 1250 |
| 1717191600 | 22.97 | -0.33 | -1.42 | 23 | 23 | 22.97 | 1352 |
| 1717105200 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 83 |
| 1717018800 | 23.3 | 0.4 | 1.75 | 23.3 | 23.3 | 23.3 | 100 |
| 1716932400 | 22.9 | 0.14 | 0.62 | 22.9 | 23 | 22.66 | 7667 |
| 1716846000 | 22.76 | -0.25 | -1.09 | 22.72 | 22.85 | 22.72 | 6400 |
| 1716586800 | 23.01 | -0.09 | -0.39 | 23 | 23.01 | 23 | 3505 |
| 1716500400 | 23.1 | -0.1 | -0.43 | 23.15 | 23.15 | 23.1 | 4400 |
| 1716414000 | 23.2 | 0.2 | 0.87 | 23.24 | 23.24 | 23.2 | 1400 |
| 1716327600 | 23 | -0.15 | -0.65 | 23 | 23.15 | 23 | 3200 |
| 1715982000 | 23.15 | -0.1 | -0.43 | 23.24 | 23.24 | 23.1 | 1100 |
| 1715895600 | 23.25 | -0.01 | -0.04 | 23.24 | 23.25 | 23.1 | 5600 |
| 1715809200 | 23.26 | 0.25 | 1.09 | 23.01 | 24 | 23.01 | 5200 |
| 1715722800 | 23.01 | -0.01 | -0.04 | 23.12 | 23.5 | 23.01 | 6650 |
| 1715636400 | 23.02 | 0.02 | 0.09 | 23.02 | 23.02 | 23.02 | 1200 |
| 1715377200 | 23 | -0.25 | -1.08 | 23 | 23 | 23 | 9000 |
| 1715290800 | 23.25 | 0.05 | 0.22 | 23.24 | 23.25 | 23.18 | 7100 |
| 1715204400 | 23.2 | 0.2 | 0.87 | 23 | 23.2 | 23 | 4746 |
| 1715118000 | 23 | 0.04 | 0.17 | 23 | 23 | 23 | 1300 |
| 1715031600 | 22.96 | 0.41 | 1.82 | 22.8 | 22.99 | 22.8 | 2600 |
| 1714772400 | 22.55 | 0.15 | 0.67 | 22.36 | 22.55 | 22.36 | 1600 |
| 1714686000 | 22.4 | -0.1 | -0.44 | 22.75 | 23 | 22.4 | 19900 |
| 1714599600 | 22.5 | 0 | 0.00 | 22.78 | 22.78 | 22.5 | 4100 |
| 1714513200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1714426800 | 22.5 | 0.15 | 0.67 | 22.48 | 22.5 | 22.48 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
