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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1742506800 | 24.38 | -0.28 | -1.14 | 24.8 | 24.8 | 24.38 | 13600 |
| 1742420400 | 24.66 | -0.03 | -0.12 | 24.8 | 24.8 | 24.65 | 1600 |
| 1742334000 | 24.69 | -0.11 | -0.44 | 24.76 | 24.76 | 24.69 | 5340 |
| 1742247600 | 24.8 | 0.18 | 0.73 | 24.62 | 24.8 | 24.6 | 2200 |
| 1741988400 | 24.62 | -0.08 | -0.32 | 24.63 | 24.63 | 24.61 | 500 |
| 1741902000 | 24.7 | 0.02 | 0.08 | 24.69 | 24.7 | 24.69 | 700 |
| 1741815600 | 24.68 | -0.06 | -0.24 | 24.65 | 24.68 | 24.6 | 500 |
| 1741729200 | 24.74 | 0.17 | 0.69 | 24.41 | 24.74 | 24.41 | 1936 |
| 1741642800 | 24.57 | -0.08 | -0.32 | 24.65 | 24.66 | 24.53 | 1900 |
| 1741387200 | 24.65 | 0.11 | 0.45 | 24.89 | 24.89 | 24.6 | 2400 |
| 1741300800 | 24.54 | 0.25 | 1.03 | 24.83 | 24.83 | 24.32 | 7400 |
| 1741214400 | 24.29 | 0.09 | 0.37 | 24.29 | 24.3 | 24.1 | 5100 |
| 1741128000 | 24.2 | -0.18 | -0.74 | 24.37 | 24.37 | 24.2 | 9500 |
| 1741041600 | 24.38 | -0.22 | -0.89 | 24.51 | 24.51 | 24.38 | 21300 |
| 1740782400 | 24.6 | -0.2 | -0.81 | 24.75 | 24.75 | 24.57 | 9500 |
| 1740696000 | 24.8 | -0.19 | -0.76 | 24.76 | 24.97 | 24.76 | 4400 |
| 1740609600 | 24.99 | -0.08 | -0.32 | 24.9 | 24.99 | 24.88 | 7000 |
| 1740523200 | 25.07 | 0.02 | 0.08 | 24.95 | 25.1 | 24.9 | 3700 |
| 1740436800 | 25.05 | 0.1 | 0.40 | 24.95 | 25.05 | 24.94 | 2600 |
| 1740177600 | 24.95 | -0.22 | -0.87 | 25.05 | 25.05 | 24.95 | 3800 |
| 1740091200 | 25.17 | 0.02 | 0.08 | 25.16 | 25.17 | 25.15 | 2600 |
| 1740004800 | 25.15 | 0 | 0.00 | 25.1 | 25.15 | 25.1 | 1100 |
| 1739918400 | 25.15 | -0.08 | -0.32 | 25.06 | 25.15 | 25.06 | 7200 |
| 1739572800 | 25.23 | 0.04 | 0.16 | 25.2 | 25.23 | 25.06 | 3277 |
| 1739486400 | 25.19 | 0.15 | 0.60 | 25.05 | 25.19 | 25.04 | 4300 |
| 1739400000 | 25.04 | -0.15 | -0.60 | 25.05 | 25.05 | 25.04 | 600 |
| 1739313600 | 25.19 | -0.01 | -0.04 | 25.3 | 25.3 | 25.01 | 5087 |
| 1739227200 | 25.2 | 0.12 | 0.48 | 25.1 | 25.28 | 25.1 | 8628 |
| 1738968000 | 25.08 | -0.01 | -0.04 | 25.05 | 25.1 | 25 | 7840 |
| 1738881600 | 25.09 | 0.21 | 0.84 | 25.09 | 25.1 | 25 | 3400 |
| 1738795200 | 24.88 | -0.07 | -0.28 | 24.9 | 25.05 | 24.88 | 6766 |
| 1738708800 | 24.95 | 0.01 | 0.04 | 24.94 | 24.95 | 24.6 | 23100 |
| 1738622400 | 24.94 | -0.01 | -0.04 | 24.96 | 24.96 | 24.94 | 3000 |
| 1738363200 | 24.95 | -0.14 | -0.56 | 24.96 | 24.96 | 24.95 | 6500 |
| 1738276800 | 25.09 | 0.14 | 0.56 | 25.1 | 25.1 | 24.95 | 6190 |
| 1738190400 | 24.95 | -0.05 | -0.20 | 25.15 | 25.15 | 24.95 | 1700 |
| 1738104000 | 25 | -0.1 | -0.40 | 25.1 | 25.1 | 25 | 3400 |
| 1738017600 | 25.1 | 0.1 | 0.40 | 25.09 | 25.1 | 25 | 7200 |
| 1737758400 | 25 | -0.05 | -0.20 | 25.08 | 25.08 | 24.86 | 4151 |
| 1737672000 | 25.05 | -0.1 | -0.40 | 25.02 | 25.05 | 25 | 17880 |
| 1737585600 | 25.15 | 0.11 | 0.44 | 24.9 | 25.15 | 24.86 | 16205 |
| 1737499200 | 25.04 | 0.04 | 0.16 | 25.01 | 25.1 | 24.95 | 9018 |
| 1737412800 | 25 | 0 | 0.00 | 25 | 25.05 | 25 | 3600 |
| 1737153600 | 25 | -0.14 | -0.56 | 25.05 | 25.05 | 25 | 4800 |
| 1737067200 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1736980800 | 25.14 | 0.19 | 0.76 | 25 | 25.14 | 25 | 600 |
| 1736894400 | 24.95 | -0.16 | -0.64 | 25 | 25.01 | 24.95 | 3800 |
| 1736808000 | 25.11 | 0.02 | 0.08 | 25 | 25.11 | 24.9 | 14246 |
| 1736548800 | 25.09 | 0.18 | 0.72 | 24.9 | 25.09 | 24.9 | 3200 |
| 1736462400 | 24.91 | 0.01 | 0.04 | 24.91 | 25.01 | 24.9 | 5300 |
| 1736376000 | 24.9 | -0.04 | -0.16 | 24.82 | 24.9 | 24.7 | 2693 |
| 1736289600 | 24.94 | -0.06 | -0.24 | 25 | 25 | 24.8 | 1800 |
| 1736203200 | 25 | -0.01 | -0.04 | 25.01 | 25.01 | 25 | 800 |
| 1735944000 | 25.01 | 0.01 | 0.04 | 25 | 25.05 | 25 | 4700 |
| 1735857600 | 25 | 0.12 | 0.48 | 25.15 | 25.15 | 25 | 800 |
| 1735684800 | 24.88 | 0.02 | 0.08 | 25.15 | 25.15 | 24.88 | 6800 |
| 1735598400 | 24.86 | -0.22 | -0.88 | 25.1 | 25.1 | 24.86 | 1900 |
| 1735339200 | 25.08 | -0.05 | -0.20 | 25.13 | 25.13 | 25.08 | 400 |
| 1735069200 | 25.13 | -0.11 | -0.44 | 25.13 | 25.13 | 25.13 | 1900 |
| 1734993600 | 25.24 | 0.24 | 0.96 | 25.23 | 25.24 | 25.13 | 5700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
