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

Partners Value Split Corp. (PVS-PG.TO)

Compare
25.03
-0.02
(-0.08%)
At close: April 4 at 3:03:21 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.0525.1025.0025.0325.039,640
Apr 3, 202525.0625.0625.0525.0525.052,400
Apr 2, 202525.1425.2025.0825.0825.083,800
Apr 1, 202525.0925.0925.0925.0925.09600
Mar 31, 202525.1525.1525.1525.1525.15647
Mar 28, 202525.2425.2425.2425.2425.241,000
Mar 27, 202525.0425.1325.0425.0725.071,700
Mar 26, 202525.0525.0625.0525.0525.05800
Mar 25, 202525.0425.0425.0425.0425.04100
Mar 24, 202525.1125.1125.1125.1125.11600
Mar 21, 202525.0525.0525.0525.0525.051,127
Mar 20, 202525.0525.0525.0225.0225.029,400
Mar 19, 202525.0625.0625.0425.0625.063,436
Mar 18, 202525.0525.0925.0525.0925.091,100
Mar 17, 202525.0825.0925.0525.0925.094,300
Mar 14, 202525.0225.0725.0225.0725.07500
Mar 13, 202525.0225.0725.0225.0725.07600
Mar 12, 202524.9924.9924.9824.9924.993,400
Mar 11, 202525.0125.0525.0025.0025.003,300
Mar 10, 202525.0125.0825.0125.0825.084,000
Mar 7, 202525.0925.0925.0525.0925.0945,010
Mar 6, 202525.0725.0725.0125.0525.052,800
Mar 5, 202525.0825.0824.9925.0625.063,200
Mar 4, 202524.8924.9524.8824.9524.959,500
Mar 3, 202525.0925.1025.0025.0025.005,600
Feb 28, 202525.0525.0525.0025.0025.0013,264
Feb 27, 202525.1425.1425.0325.0525.055,300
Feb 26, 202525.2025.2025.0725.0825.081,900
Feb 25, 202525.1825.2225.1625.1625.169,300
Feb 24, 202525.1725.2225.1625.2225.222,100
Feb 21, 2025 0.31 Dividend
Feb 21, 202525.1025.1325.1025.1325.13482
Feb 20, 202525.4525.4525.4425.4425.13200
Feb 19, 202525.4025.4925.3825.4725.161,500
Feb 18, 202525.5025.5025.3525.3525.049,790
Feb 14, 202525.4525.4925.4525.4525.14600
Feb 13, 202525.5525.5525.5525.5525.24100
Feb 12, 202525.4525.5025.4525.5025.191,100
Feb 11, 202525.4025.4025.4025.4025.09-
Feb 10, 202525.5025.5025.4025.4025.091,577
Feb 7, 202525.4325.4325.4325.4325.12100
Feb 6, 202525.4325.7825.4325.7825.471,180
Feb 5, 202525.4325.4325.3625.3625.051,100
Feb 4, 202525.3425.3525.3225.3325.032,900
Feb 3, 202525.2425.2525.2225.2224.92570
Jan 31, 202525.3025.3025.3025.3025.00-
Jan 30, 202525.3525.3525.3025.3025.004,300
Jan 29, 202525.3525.3525.3525.3525.04-
Jan 28, 202525.3525.3525.3525.3525.04100
Jan 27, 202525.3125.3125.3125.3125.01-
Jan 24, 202525.3225.3225.3125.3125.01600
Jan 23, 202525.3225.3225.3125.3125.011,000
Jan 22, 202525.3125.3925.3025.3525.044,100
Jan 21, 202525.3125.3525.3125.3525.041,400
Jan 20, 202525.2825.2825.2825.2824.98-
Jan 17, 202525.3025.3125.2825.2824.982,300
Jan 16, 202525.3125.3225.2925.2924.993,300
Jan 15, 202525.3125.3125.3125.3125.01-
Jan 14, 202525.1925.3125.1925.3125.011,500
Jan 13, 202525.2125.3425.2125.3425.033,290
Jan 10, 202525.1925.2725.1925.2724.972,600
Jan 9, 202525.2825.2825.2825.2824.98-
Jan 8, 202525.2825.2825.2825.2824.98-
Jan 7, 202525.2825.2825.2825.2824.98100
Jan 6, 202525.2625.2625.2225.2524.952,200
Jan 3, 202525.3225.3225.3025.3025.00884
Jan 2, 202525.2325.2325.2325.2324.93-
Dec 31, 202425.2225.2325.2225.2324.931,100
Dec 30, 202425.2025.2925.2025.2924.996,100
Dec 27, 202425.1525.1525.1525.1524.85-
Dec 24, 202425.1525.1525.1525.1524.85-
Dec 23, 202425.1825.2025.1525.1524.854,300
Dec 20, 202425.0625.0625.0625.0624.76100
Dec 19, 202425.1025.1625.0625.0724.772,500
Dec 18, 202425.1525.1525.1525.1524.85500
Dec 17, 202425.1525.2025.1525.2024.901,300
Dec 16, 202425.1525.1525.0925.1024.80889
Dec 13, 202425.1625.2025.0925.1824.883,100
Dec 12, 202425.1425.1525.0925.0924.791,100
Dec 11, 202425.1625.1625.1625.1624.861,100
Dec 10, 202425.1025.1625.0725.1624.861,000
Dec 9, 202425.0425.0425.0325.0324.73750
Dec 6, 202425.0025.1224.9925.0424.7421,327
Dec 5, 202425.1025.1024.9924.9924.699,700
Dec 4, 202425.0825.1325.0125.1324.835,329
Dec 3, 202425.1425.1425.0725.1224.824,000
Dec 2, 202425.1925.2025.1925.2024.902,000
Nov 29, 202425.1825.1825.0925.1524.851,800
Nov 28, 202425.1025.1025.1025.1024.80-
Nov 27, 202425.1025.1025.1025.1024.80400
Nov 26, 202425.1125.1325.0725.1224.82900
Nov 25, 202425.1325.2025.1325.2024.901,800
Nov 22, 2024 0.31 Dividend
Nov 22, 202425.0825.1325.0625.1324.831,900
Nov 21, 202425.3525.3525.3525.3524.74900
Nov 20, 202425.3525.3825.3325.3824.773,000
Nov 19, 202425.2225.4325.2225.3924.781,400
Nov 18, 202425.3325.3525.3025.3424.731,800
Nov 15, 202425.2925.2925.2925.2924.68500
Nov 14, 202425.1225.3025.1225.3024.691,900
Nov 13, 202425.0125.2525.0125.2524.648,500
Nov 12, 202425.1125.2025.0025.0224.4227,800
Nov 11, 202424.9625.0724.9225.0724.478,600
Nov 8, 202424.9924.9924.9524.9724.373,900
Nov 7, 202424.9925.1224.9925.1224.521,700
Nov 6, 202425.0525.1025.0525.1024.503,700
Nov 5, 202424.9625.0624.9625.0624.464,900
Nov 4, 202425.0625.0724.9624.9624.366,655
Nov 1, 202425.0525.0625.0525.0624.465,500
Oct 31, 202425.0425.0424.9625.0424.444,200
Oct 30, 202425.0425.0425.0325.0324.431,200
Oct 29, 202424.9825.0024.9825.0024.402,000
Oct 28, 202424.9224.9824.9124.9824.382,900
Oct 25, 202424.9825.0024.9825.0024.401,800
Oct 24, 202424.9424.9424.9324.9324.333,600
Oct 23, 202424.8924.9524.8824.9524.352,700
Oct 22, 202425.0025.0024.8524.8524.253,800
Oct 21, 202424.9525.1024.9525.0324.433,500
Oct 18, 202425.0725.0724.9724.9724.371,900
Oct 17, 202425.0225.0224.9825.0024.401,989
Oct 16, 202425.0025.0025.0025.0024.401,700
Oct 15, 202425.0825.0824.9924.9924.392,500
Oct 11, 202424.9524.9524.9524.9524.35500
Oct 10, 202424.9624.9624.9524.9524.351,300
Oct 9, 202425.0525.0525.0525.0524.45-
Oct 8, 202425.0025.0525.0025.0524.452,000
Oct 7, 202425.0625.0725.0025.0024.403,500
Oct 4, 202425.0925.0925.0425.0724.471,000
Oct 3, 202425.0925.0925.0925.0924.49100
Oct 2, 202424.9824.9924.9724.9924.392,300
Oct 1, 202424.9024.9824.9024.9824.38900
Sep 30, 202424.8924.8924.8924.8924.29400
Sep 27, 202424.9024.9024.8324.8624.26600
Sep 26, 202424.8224.8224.7724.7724.186,500
Sep 25, 202424.9024.9024.8024.8024.2114,400
Sep 24, 202424.7924.8824.7724.8024.2119,300
Sep 23, 202424.8824.8824.6524.8424.244,400
Sep 20, 202424.9124.9124.9024.9024.3048,400
Sep 19, 202424.9024.9024.8324.9024.303,000
Sep 18, 202424.9024.9024.9024.9024.301,100
Sep 17, 202424.8924.9524.8624.8624.264,400
Sep 16, 202424.9324.9324.9024.9024.302,000
Sep 13, 202424.8524.8524.8124.8124.226,400
Sep 12, 202424.8624.8624.8624.8624.26200
Sep 11, 202424.7724.7924.7524.7924.2014,900
Sep 10, 202424.7124.7424.7124.7424.151,100
Sep 9, 202424.6924.7124.6824.7024.112,300
Sep 6, 202424.7324.7324.6824.6824.094,100
Sep 5, 202424.6924.7124.6824.7124.1222,900
Sep 4, 202424.6924.6924.6924.6924.10100
Sep 3, 202424.5324.8324.5324.8324.234,513
Aug 30, 202424.6924.7024.5224.5223.93600
Aug 29, 202424.5224.6524.5224.6524.061,400
Aug 28, 202424.5124.6824.5024.5023.913,100
Aug 27, 202424.6924.6924.5124.5123.923,400
Aug 26, 202424.6024.7024.6024.6524.064,200
Aug 23, 202424.6524.6524.6024.6024.012,100
Aug 22, 2024 0.31 Dividend
Aug 22, 202424.6024.6024.5024.5023.912,000
Aug 21, 202424.7124.7124.7124.7123.82400
Aug 20, 202424.7124.7124.7124.7123.82900
Aug 19, 202424.9424.9424.9424.9424.04-
Aug 16, 202424.9424.9424.9424.9424.04-
Aug 15, 202424.9424.9424.9424.9424.04-
Aug 14, 202424.9424.9424.9424.9424.04-
Aug 13, 202424.7624.9724.7524.9424.041,100
Aug 12, 202424.7524.7524.7524.7523.86-
Aug 9, 202424.7424.7524.7424.7523.86400
Aug 8, 202424.6824.6824.6824.6823.79-
Aug 7, 202424.8424.8524.6824.6823.792,700
Aug 6, 202424.6024.6024.5024.6023.711,300
Aug 2, 202424.6024.6024.6024.6023.711,900
Aug 1, 202424.6124.6124.6124.6123.72500
Jul 31, 202424.9024.9024.8624.8623.961,000
Jul 30, 202424.8824.8824.8724.8823.983,400
Jul 29, 202424.6024.6024.5524.5523.662,900
Jul 26, 202424.6024.6024.6024.6023.71300
Jul 25, 202424.5224.6924.5224.6923.80300
Jul 24, 202424.6124.7424.6024.7423.852,000
Jul 23, 202424.6124.6124.6124.6123.72200
Jul 22, 202424.7524.7524.7524.7523.86-
Jul 19, 202424.7524.7524.7524.7523.86-
Jul 18, 202424.8324.8324.7524.7523.861,100
Jul 17, 202424.5124.5124.5124.5123.63400
Jul 16, 202424.8424.8424.8424.8423.94140
Jul 15, 202424.4124.4124.4124.4123.53-
Jul 12, 202424.4124.4124.4124.4123.53-
Jul 11, 202424.3524.4124.3524.4123.531,600
Jul 10, 202424.7024.7024.7024.7023.81-
Jul 9, 202424.7524.7524.7024.7023.81370
Jul 8, 202424.4024.4024.4024.4023.52-
Jul 5, 202424.9024.9024.4024.4023.521,300
Jul 4, 202424.4724.4724.4724.4723.59100
Jul 3, 202424.5824.6124.5724.6123.722,100
Jul 2, 202424.5024.8324.5024.5723.683,100
Jun 28, 202424.4924.4924.4924.4923.61100
Jun 27, 202424.4724.4724.4724.4723.591,900
Jun 26, 202424.2624.4924.2524.2723.392,200
Jun 25, 202424.2724.2724.2724.2723.39-
Jun 24, 202424.3024.3124.2624.2723.392,100
Jun 21, 202424.4024.4024.4024.4023.52-
Jun 20, 202424.4024.4024.4024.4023.52-
Jun 19, 202424.4024.4024.4024.4023.52200
Jun 18, 202424.2724.2724.2724.2723.39-
Jun 17, 202424.2724.2724.2724.2723.39-
Jun 14, 202424.5024.5024.2724.2723.392,800
Jun 13, 202424.4924.4924.4924.4923.61100
Jun 12, 202424.6824.6824.6824.6823.79600
Jun 11, 202424.4124.4124.4124.4123.53875
Jun 10, 202424.5024.5024.5024.5023.62-
Jun 7, 202424.5024.5024.5024.5023.62225
Jun 6, 202424.5024.5024.5024.5023.62300
Jun 5, 202424.5024.5024.5024.5023.621,800
Jun 4, 202424.5524.5524.2624.2623.382,800
Jun 3, 202424.5524.5524.5524.5523.66-
May 31, 202424.5524.5524.5524.5523.66-
May 30, 202424.5024.5624.5024.5523.66500
May 29, 202424.3924.6224.3924.6123.725,843
May 28, 202424.2924.3624.2924.3623.483,800
May 27, 202424.1324.2024.1224.2023.334,300
May 24, 202424.2024.2024.1124.1123.242,200
May 23, 202424.2524.2524.0524.1023.233,100
May 22, 202424.3524.3524.1924.3023.421,000
May 21, 2024 0.31 Dividend
May 21, 202424.4824.4824.4824.4823.60100
May 17, 202424.6324.6524.6324.6523.474,600
May 16, 202424.6324.6324.5124.6023.42600
May 15, 202424.6324.6424.6324.6423.461,100
May 14, 202424.5724.5724.5724.5723.391,000
May 13, 202424.5524.5524.5524.5523.37-
May 10, 202424.5524.5524.5524.5523.37-
May 9, 202424.5524.5524.5524.5523.37500
May 8, 202424.6424.6524.5324.5323.352,100
May 7, 202424.6024.6024.6024.6023.42800
May 6, 202424.6024.6024.5024.5023.321,100
May 3, 202424.4024.4024.4024.4023.23-
May 2, 202424.2924.4024.2924.4023.2314,500
May 1, 202424.3824.3824.3824.3823.21100
Apr 30, 202424.1724.1724.1724.1723.01200
Apr 29, 202424.2724.2724.2724.2723.101,020
Apr 26, 202424.2124.2124.2124.2123.05100
Apr 25, 202424.3524.3524.3524.3523.18100
Apr 24, 202424.2624.2924.1824.2923.126,924
Apr 23, 202424.2524.3024.2524.2523.084,400
Apr 22, 202424.2524.3024.2524.3023.131,100
Apr 19, 202424.2024.2024.2024.2023.04-
Apr 18, 202424.2224.2224.1524.2023.0417,800
Apr 17, 202424.2124.2124.2124.2123.052,000
Apr 16, 202424.2024.2024.2024.2023.04400
Apr 15, 202424.2024.2024.2024.2023.04500
Apr 12, 202424.2724.2724.2024.2023.042,100
Apr 11, 202424.2124.2124.1824.1823.028,600
Apr 10, 202424.2324.2324.2124.2123.05700
Apr 9, 202424.2324.2324.2324.2323.07200
Apr 8, 202424.1724.2424.1624.2323.071,600
Apr 5, 202424.2524.2524.2524.2523.081,500
Apr 4, 202424.1224.1324.1224.1222.968,600

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%