Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Partners Value Split Corp (PVS-PF.TO)

Compare
25.09
+0.01
+(0.04%)
At close: September 27 at 1:18:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.0925.0925.0925.0925.09-
Apr 3, 202525.0925.0925.0925.0925.09-
Apr 2, 202525.0925.0925.0925.0925.09-
Apr 1, 202525.0925.0925.0925.0925.09-
Mar 31, 202525.0925.0925.0925.0925.09-
Mar 28, 202525.0925.0925.0925.0925.09-
Mar 27, 202525.0925.0925.0925.0925.09-
Mar 26, 202525.0925.0925.0925.0925.09-
Mar 25, 202525.0925.0925.0925.0925.09-
Mar 24, 202525.0925.0925.0925.0925.09-
Mar 21, 202525.0925.0925.0925.0925.09-
Mar 20, 202525.0925.0925.0925.0925.09-
Mar 19, 202525.0925.0925.0925.0925.09-
Mar 18, 202525.0925.0925.0925.0925.09-
Mar 17, 202525.0925.0925.0925.0925.09-
Mar 14, 202525.0925.0925.0925.0925.09-
Mar 13, 202525.0925.0925.0925.0925.09-
Mar 12, 202525.0925.0925.0925.0925.09-
Mar 11, 202525.0925.0925.0925.0925.09-
Mar 10, 202525.0925.0925.0925.0925.09-
Mar 7, 202525.0925.0925.0925.0925.09-
Mar 6, 202525.0925.0925.0925.0925.09-
Mar 5, 202525.0925.0925.0925.0925.09-
Mar 4, 202525.0925.0925.0925.0925.09-
Mar 3, 202525.0925.0925.0925.0925.09-
Feb 28, 202525.0925.0925.0925.0925.09-
Feb 27, 202525.0925.0925.0925.0925.09-
Feb 26, 202525.0925.0925.0925.0925.09-
Feb 25, 202525.0925.0925.0925.0925.09-
Feb 24, 202525.0925.0925.0925.0925.09-
Feb 21, 202525.0925.0925.0925.0925.09-
Feb 20, 202525.0925.0925.0925.0925.09-
Feb 19, 202525.0925.0925.0925.0925.09-
Feb 18, 202525.0925.0925.0925.0925.09-
Feb 14, 202525.0925.0925.0925.0925.09-
Feb 13, 202525.0925.0925.0925.0925.09-
Feb 12, 202525.0925.0925.0925.0925.09-
Feb 11, 202525.0925.0925.0925.0925.09-
Feb 10, 202525.0925.0925.0925.0925.09-
Feb 7, 202525.0925.0925.0925.0925.09-
Feb 6, 202525.0925.0925.0925.0925.09-
Feb 5, 202525.0925.0925.0925.0925.09-
Feb 4, 202525.0925.0925.0925.0925.09-
Feb 3, 202525.0925.0925.0925.0925.09-
Jan 31, 202525.0925.0925.0925.0925.09-
Jan 30, 202525.0925.0925.0925.0925.09-
Jan 29, 202525.0925.0925.0925.0925.09-
Jan 28, 202525.0925.0925.0925.0925.09-
Jan 27, 202525.0925.0925.0925.0925.09-
Jan 24, 202525.0925.0925.0925.0925.09-
Jan 23, 202525.0925.0925.0925.0925.09-
Jan 22, 202525.0925.0925.0925.0925.09-
Jan 21, 202525.0925.0925.0925.0925.09-
Jan 20, 202525.0925.0925.0925.0925.09-
Jan 17, 202525.0925.0925.0925.0925.09-
Jan 16, 202525.0925.0925.0925.0925.09-
Jan 15, 202525.0925.0925.0925.0925.09-
Jan 14, 202525.0925.0925.0925.0925.09-
Jan 13, 202525.0925.0925.0925.0925.09-
Jan 10, 202525.0925.0925.0925.0925.09-
Jan 9, 202525.0925.0925.0925.0925.09-
Jan 8, 202525.0925.0925.0925.0925.09-
Jan 7, 202525.0925.0925.0925.0925.09-
Jan 6, 202525.0925.0925.0925.0925.09-
Jan 3, 202525.0925.0925.0925.0925.09-
Jan 2, 202525.0925.0925.0925.0925.09-
Dec 31, 202425.0925.0925.0925.0925.09-
Dec 30, 202425.0925.0925.0925.0925.09-
Dec 27, 202425.0925.0925.0925.0925.09-
Dec 24, 202425.0925.0925.0925.0925.09-
Dec 23, 202425.0925.0925.0925.0925.09-
Dec 20, 202425.0925.0925.0925.0925.09-
Dec 19, 202425.0925.0925.0925.0925.09-
Dec 18, 202425.0925.0925.0925.0925.09-
Dec 17, 202425.0925.0925.0925.0925.09-
Dec 16, 202425.0925.0925.0925.0925.09-
Dec 13, 202425.0925.0925.0925.0925.09-
Dec 12, 202425.0925.0925.0925.0925.09-
Dec 11, 202425.0925.0925.0925.0925.09-
Dec 10, 202425.0925.0925.0925.0925.09-
Dec 9, 202425.0925.0925.0925.0925.09-
Dec 6, 202425.0925.0925.0925.0925.09-
Dec 5, 202425.0925.0925.0925.0925.09-
Dec 4, 202425.0925.0925.0925.0925.09-
Dec 3, 202425.0925.0925.0925.0925.09-
Dec 2, 202425.0925.0925.0925.0925.09-
Nov 29, 202425.0925.0925.0925.0925.09-
Nov 28, 202425.0925.0925.0925.0925.09-
Nov 27, 202425.0925.0925.0925.0925.09-
Nov 26, 202425.0925.0925.0925.0925.09-
Nov 25, 202425.0925.0925.0925.0925.09-
Nov 22, 202425.0925.0925.0925.0925.09-
Nov 21, 202425.0925.0925.0925.0925.09-
Nov 20, 202425.0925.0925.0925.0925.09-
Nov 19, 202425.0925.0925.0925.0925.09-
Nov 18, 202425.0925.0925.0925.0925.09-
Nov 15, 202425.0925.0925.0925.0925.09-
Nov 14, 202425.0925.0925.0925.0925.09-
Nov 13, 202425.0925.0925.0925.0925.09-
Nov 12, 202425.0925.0925.0925.0925.09-
Nov 11, 202425.0925.0925.0925.0925.09-
Nov 8, 202425.0925.0925.0925.0925.09-
Nov 7, 202425.0925.0925.0925.0925.09-
Nov 6, 202425.0925.0925.0925.0925.09-
Nov 5, 202425.0925.0925.0925.0925.09-
Nov 4, 202425.0925.0925.0925.0925.09-
Nov 1, 202425.0925.0925.0925.0925.09-
Oct 31, 202425.0925.0925.0925.0925.09-
Oct 30, 202425.0925.0925.0925.0925.09-
Oct 29, 202425.0925.0925.0925.0925.09-
Oct 28, 202425.0925.0925.0925.0925.09-
Oct 25, 202425.0925.0925.0925.0925.09-
Oct 24, 202425.0925.0925.0925.0925.09-
Oct 23, 202425.0925.0925.0925.0925.09-
Oct 22, 202425.0925.0925.0925.0925.09-
Oct 21, 202425.0925.0925.0925.0925.09-
Oct 18, 202425.0925.0925.0925.0925.09-
Oct 17, 202425.0925.0925.0925.0925.09-
Oct 16, 202425.0925.0925.0925.0925.09-
Oct 15, 202425.0925.0925.0925.0925.09-
Oct 11, 202425.0925.0925.0925.0925.09-
Oct 10, 202425.0925.0925.0925.0925.09-
Oct 9, 202425.0925.0925.0925.0925.09-
Oct 8, 202425.0925.0925.0925.0925.09-
Oct 7, 202425.0925.0925.0925.0925.09-
Oct 4, 202425.0925.0925.0925.0925.09-
Oct 3, 202425.0925.0925.0925.0925.09-
Oct 2, 202425.0925.0925.0925.0925.09-
Oct 1, 202425.0925.0925.0925.0925.09-
Sep 30, 202425.0925.0925.0925.0925.09-
Sep 27, 202425.0825.0925.0825.0925.09800
Sep 26, 202425.0825.0825.0825.0825.08600
Sep 25, 202425.0625.0625.0625.0625.06802
Sep 24, 202425.0625.0925.0625.0625.062,537
Sep 23, 202425.0625.0625.0625.0625.064,361
Sep 20, 202425.0625.0625.0625.0625.062,506
Sep 19, 202425.0625.0625.0625.0625.06400
Sep 18, 202425.0525.0525.0525.0525.05-
Sep 17, 202425.0225.0525.0225.0525.05300
Sep 16, 202425.0125.0125.0125.0125.01100
Sep 13, 202425.0025.0225.0025.0125.0143,170
Sep 12, 202424.9924.9924.9924.9924.99-
Sep 11, 202424.9924.9924.9924.9924.9917,800
Sep 10, 202424.9924.9924.9924.9924.99134
Sep 9, 202424.9924.9924.9924.9924.99459
Sep 6, 202424.9924.9924.9924.9924.991,813
Sep 5, 202424.9825.0024.9825.0025.002,300
Sep 4, 202424.9824.9924.9824.9924.991,700
Sep 3, 202425.0025.0025.0025.0025.002,536
Aug 30, 202424.9424.9424.9424.9424.94-
Aug 29, 202424.9924.9924.9424.9424.941,700
Aug 28, 202424.9924.9924.9524.9524.952,700
Aug 27, 202424.9524.9524.9424.9424.941,101
Aug 26, 202424.9324.9324.9324.9324.931,300
Aug 23, 202424.9324.9324.9324.9324.93400
Aug 22, 2024 0.30 Dividend
Aug 22, 202424.9924.9924.9924.9924.991,068
Aug 21, 202425.2125.2125.2125.2124.91700
Aug 20, 202425.2025.2025.2025.2024.90200
Aug 19, 202425.1525.2025.1525.2024.901,600
Aug 16, 202425.1625.1625.1625.1624.86600
Aug 15, 202425.1525.2325.1525.2324.934,071
Aug 14, 202425.1525.1525.1425.1424.841,600
Aug 13, 202425.1425.1425.1425.1424.84300
Aug 12, 202425.1425.1425.1425.1424.841,026
Aug 9, 202425.1525.1725.1525.1724.871,327
Aug 8, 202425.1425.1425.1425.1424.84700
Aug 7, 202425.1425.1425.1325.1424.841,700
Aug 6, 202425.1325.1425.1325.1424.84400
Aug 2, 202425.0925.1225.0925.1224.821,400
Aug 1, 202425.1225.1225.1225.1224.82100
Jul 31, 202425.0725.1125.0725.1124.81217
Jul 30, 202425.0625.1225.0625.0624.761,200
Jul 29, 202425.0325.0325.0325.0324.73200
Jul 26, 202425.1025.1025.1025.1024.80-
Jul 25, 202425.0625.1025.0625.1024.80800
Jul 24, 202425.0525.1025.0525.1024.80500
Jul 23, 202425.0225.1025.0225.0324.737,700
Jul 22, 202425.1025.1025.0225.1024.801,120
Jul 19, 202425.1025.1025.1025.1024.80200
Jul 18, 202425.0225.1025.0225.1024.80400
Jul 17, 202425.0425.0425.0425.0424.74400
Jul 16, 202425.0325.1025.0325.1024.80700
Jul 15, 202425.0425.0425.0325.0324.732,500
Jul 12, 202425.0725.0725.0225.0224.72600
Jul 11, 202425.0325.0625.0125.0224.724,311
Jul 10, 202425.0825.0825.0225.0224.72500
Jul 9, 202425.0225.0225.0225.0224.72200
Jul 8, 202425.0125.0125.0125.0124.71400
Jul 5, 202424.9824.9824.9824.9824.68-
Jul 4, 202424.9824.9824.9824.9824.68-
Jul 3, 202425.0025.0024.9824.9824.682,642
Jul 2, 202425.0125.0124.9624.9624.665,911
Jun 28, 202424.9725.0124.9725.0124.712,142
Jun 27, 202425.0125.0125.0125.0124.71-
Jun 26, 202424.9325.6824.9125.0124.712,200
Jun 25, 202424.9524.9524.9224.9524.65600
Jun 24, 202424.9524.9524.9224.9224.622,200
Jun 21, 202424.8924.8924.8924.8924.59-
Jun 20, 202424.9025.0024.8924.8924.591,000
Jun 19, 202424.8824.9524.8724.9524.653,923
Jun 18, 202424.8724.8724.8724.8724.57500
Jun 17, 202424.9124.9124.9024.9124.61634
Jun 14, 202424.8724.9024.8724.9024.602,319
Jun 13, 202425.0025.0124.8824.8824.584,333
Jun 12, 202425.0025.0125.0025.0024.70575
Jun 11, 202424.9224.9224.9224.9224.62300
Jun 10, 202425.0125.0125.0125.0124.71-
Jun 7, 202424.9525.0124.9525.0124.713,642
Jun 6, 202424.9424.9524.9324.9524.654,034
Jun 5, 202424.9025.0024.8624.8624.563,995
Jun 4, 202424.9724.9724.8724.8724.572,700
Jun 3, 202424.8624.9724.8624.9724.672,138
May 31, 202424.8224.8224.8224.8224.52-
May 30, 202424.8224.8224.8224.8224.52-
May 29, 202424.8124.8224.8124.8224.522,200
May 28, 202424.7824.7924.7824.7924.492,200
May 27, 202424.7724.7724.7724.7724.48-
May 24, 202424.7724.7724.7724.7724.485,700
May 23, 202424.8724.9424.8724.9424.64350
May 22, 202424.9024.9024.8724.8724.573,800
May 21, 2024 0.30 Dividend
May 21, 202424.8724.8724.8524.8624.5611,000
May 17, 202425.0825.0925.0825.0924.491,600
May 16, 202425.0425.0425.0425.0424.45-
May 15, 202425.0325.0425.0325.0424.451,000
May 14, 202425.0125.0125.0025.0024.41610
May 13, 202425.0225.0225.0225.0224.431,000
May 10, 202425.0325.0325.0325.0324.44200
May 9, 202424.9625.0024.9625.0024.41700
May 8, 202424.9625.0024.9625.0024.415,100
May 7, 202424.9525.0024.9524.9524.362,100
May 6, 202424.9924.9924.9524.9524.364,100
May 3, 202424.9024.9024.9024.9024.314,000
May 2, 202424.8524.8524.8524.8524.26100
May 1, 202424.8024.9824.8024.9824.395,800
Apr 30, 202424.8024.8124.8024.8124.223,500
Apr 29, 202424.8124.8124.7824.7824.19500
Apr 26, 202424.7524.7524.7524.7524.161,000
Apr 25, 202424.7424.7524.7024.7224.1311,400
Apr 24, 202424.8024.8024.7624.7624.174,100
Apr 23, 202424.8024.8024.7524.7624.172,797
Apr 22, 202424.8024.8024.8024.8024.21-
Apr 19, 202424.8024.8024.8024.8024.21300
Apr 18, 202424.7424.7424.7324.7324.141,300
Apr 17, 202424.7524.8024.7524.8024.212,600
Apr 16, 202424.7624.7924.7624.7924.201,500
Apr 15, 202424.8024.8024.7824.7824.19500
Apr 12, 202424.8824.8824.8824.8824.29100
Apr 11, 202424.8524.8524.8524.8524.26100
Apr 10, 202424.7524.7524.7524.7524.162,500
Apr 9, 202424.7624.7724.7524.7524.1616,000
Apr 8, 202424.7524.7524.7524.7524.16-
Apr 5, 202424.7524.7524.7524.7524.16400
Apr 4, 202424.7624.7624.7624.7624.17-

Related Tickers

PVF-UN.V Partners Value Investments LP
130.00
-13.33%
 
CEV Eaton Vance California Municipal Income Trust
10.01
-1.67%
 
EVM Eaton Vance California Municipal Bond Fund
9.29
-2.11%
 
EVN Eaton Vance Municipal Income Trust
10.11
-1.94%
 
CUBA The Herzfeld Caribbean Basin Fund Inc.
2.4500
-4.30%
 
BGR BlackRock Energy and Resources Trust
11.90
-8.46%
 
BAM.TO Brookfield Asset Management Ltd.
62.96
-4.98%
 
BN.TO Brookfield Corporation
65.84
-7.18%
 
BX Blackstone Inc.
125.04
-6.06%