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

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

Compare
25.01
-0.16
(-0.64%)
At close: 3:11:41 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202525.1425.1625.0025.0125.016,900
Feb 24, 202525.1525.1725.1525.1725.171,000
Feb 21, 2025 0.29 Dividend
Feb 21, 202525.4525.4525.4525.4525.45-
Feb 20, 202525.3425.4525.3425.4525.16600
Feb 19, 202525.3825.4425.3825.4425.154,750
Feb 18, 202525.4425.4425.3025.3025.011,985
Feb 14, 202525.3525.4425.3525.4425.151,500
Feb 13, 202525.4525.4525.4025.4025.11900
Feb 12, 202525.4025.4525.3625.4425.152,600
Feb 11, 202525.3925.4025.3125.3925.102,800
Feb 10, 202525.3325.3625.2725.3225.032,100
Feb 7, 202525.2325.3025.2325.3025.01400
Feb 6, 202525.1925.2725.1925.2724.981,600
Feb 5, 202525.1725.1825.1725.1824.89600
Feb 4, 202525.1925.1925.1325.1324.842,800
Feb 3, 202525.1025.1325.0625.1024.814,125
Jan 31, 202525.1625.1625.1625.1624.87200
Jan 30, 202525.1025.1025.1025.1024.81-
Jan 29, 202525.2025.2025.1025.1024.811,600
Jan 28, 202525.1525.2225.1525.2224.93900
Jan 27, 202525.0025.1125.0025.1124.821,500
Jan 24, 202525.1125.1225.1025.1024.812,800
Jan 23, 202525.1125.1125.0525.0924.803,709
Jan 22, 202525.1025.1625.1025.1524.861,000
Jan 21, 202525.1025.1025.1025.1024.81400
Jan 20, 202525.1025.1025.1025.1024.811,000
Jan 17, 202525.1025.1725.0525.0524.767,800
Jan 16, 202525.1125.1125.0925.0924.803,500
Jan 15, 202525.1925.1925.1925.1924.90400
Jan 14, 202524.8724.8724.8724.8724.58900
Jan 13, 202525.2325.2325.1525.1524.862,033
Jan 10, 202525.1825.1825.1825.1824.89-
Jan 9, 202525.2525.2525.1225.1824.894,300
Jan 8, 202525.3025.3025.1725.1724.885,019
Jan 7, 202525.2725.3325.2725.3325.04900
Jan 6, 202525.2525.3025.2525.2524.966,100
Jan 3, 202525.2025.2525.2025.2524.962,000
Jan 2, 202525.2025.2025.2025.2024.91200
Dec 31, 202425.2025.2425.1625.1624.871,400
Dec 30, 202425.2325.2325.2325.2324.94100
Dec 27, 202425.1025.1024.9525.1024.811,600
Dec 24, 202425.1025.1025.0225.0224.73400
Dec 23, 202425.1025.1524.8725.0024.712,500
Dec 20, 202425.0525.0524.9324.9324.642,000
Dec 19, 202425.3025.3024.9224.9224.6322,163
Dec 18, 202425.2325.2325.1625.1624.87600
Dec 17, 202425.2325.2325.1525.2324.94900
Dec 16, 202425.2325.2325.1925.2324.942,300
Dec 13, 202425.1525.1525.1525.1524.862,000
Dec 12, 202425.1425.2025.1325.2024.912,300
Dec 11, 202425.1625.2025.1625.2024.911,200
Dec 10, 202425.1425.2225.1325.2224.933,300
Dec 9, 202425.0025.0825.0025.0824.793,700
Dec 6, 202425.0025.0024.9724.9724.68700
Dec 5, 202425.1025.1025.0525.0924.805,600
Dec 4, 202425.1925.1925.1025.1024.812,400
Dec 3, 202425.0825.0925.0825.0924.80700
Dec 2, 202425.1425.1425.1425.1424.85400
Nov 29, 202425.1025.2525.1025.1924.901,300
Nov 28, 202425.1025.1025.1025.1024.81900
Nov 27, 202425.1225.1225.1125.1124.821,600
Nov 26, 202425.1325.1325.1325.1324.84900
Nov 25, 202425.2425.2425.0725.1424.851,100
Nov 22, 2024 0.29 Dividend
Nov 22, 202425.0025.4524.9525.4525.163,922
Nov 21, 202425.2525.2525.2525.2524.67-
Nov 20, 202425.0525.2525.0525.2524.672,900
Nov 19, 202425.1625.1625.1525.1524.572,000
Nov 18, 202425.0025.2025.0025.1924.614,100
Nov 15, 202424.9425.0024.9225.0024.422,000
Nov 14, 202424.9925.0024.9525.0024.427,600
Nov 13, 202424.9925.0024.9825.0024.428,500
Nov 12, 202424.8924.9924.8824.9524.385,500
Nov 11, 202424.9724.9924.8724.8724.304,300
Nov 8, 202424.9824.9824.9824.9824.40400
Nov 7, 202424.8524.9624.8524.9624.382,900
Nov 6, 202424.9524.9524.8524.8524.281,600
Nov 5, 202424.9824.9924.9524.9924.414,000
Nov 4, 202424.9624.9624.9124.9124.346,700
Nov 1, 202424.9924.9924.9924.9924.41300
Oct 31, 202424.9724.9724.9124.9724.392,100
Oct 30, 202424.8724.8724.8724.8724.30100
Oct 29, 202424.8724.9524.8724.9524.383,400
Oct 28, 202424.8824.8824.8824.8824.31-
Oct 25, 202424.9824.9824.8824.8824.313,400
Oct 24, 202425.0025.0024.8824.8824.319,400
Oct 23, 202424.8824.8824.8824.8824.31900
Oct 22, 202424.9024.9224.8724.8724.30800
Oct 21, 202424.9825.0024.8724.8724.303,700
Oct 18, 202424.8724.8724.8724.8724.30-
Oct 17, 202424.9824.9824.8724.8724.301,300
Oct 16, 202424.9624.9624.8824.8824.311,300
Oct 15, 202424.9424.9424.9424.9424.37200
Oct 11, 202424.9024.9024.8724.8724.301,100
Oct 10, 202424.9024.9024.9024.9024.33-
Oct 9, 202424.9024.9024.8724.9024.332,600
Oct 8, 202424.9524.9524.9524.9524.38-
Oct 7, 202424.9925.0024.9524.9524.381,597
Oct 4, 202425.0025.1024.9925.0024.422,040
Oct 3, 202424.8925.0024.8925.0024.421,400
Oct 2, 202424.7524.7524.7524.7524.18-
Oct 1, 202424.8524.8524.7524.7524.181,800
Sep 30, 202424.7724.7724.7524.7524.181,500
Sep 27, 202424.7924.8024.7424.7424.171,106
Sep 26, 202424.6624.6624.6524.6524.083,600
Sep 25, 202424.7024.7724.6724.6724.104,500
Sep 24, 202424.7524.7624.6524.6524.081,300
Sep 23, 202424.7524.7524.6524.7324.161,900
Sep 20, 202424.6024.6524.5724.6524.087,000
Sep 19, 202424.6324.6524.6024.6524.085,000
Sep 18, 202424.6624.6624.6624.6624.09100
Sep 17, 202424.7524.7524.7524.7524.183,200
Sep 16, 202424.5324.7524.5324.7524.181,400
Sep 13, 202424.5124.5324.5124.5323.961,500
Sep 12, 202424.5524.5524.5124.5123.957,000
Sep 11, 202424.6024.6024.5524.5523.981,900
Sep 10, 202424.5024.5024.5024.5023.94300
Sep 9, 202424.6024.6024.4924.6024.03700
Sep 6, 202424.4224.6924.4224.5523.981,200
Sep 5, 202424.5524.5524.5524.5523.98200
Sep 4, 202424.5024.5024.5024.5023.941,000
Sep 3, 202424.5524.5524.5524.5523.982,564
Aug 30, 202424.3624.3624.3624.3623.80-
Aug 29, 202424.4024.4024.3524.3623.801,200
Aug 28, 202424.2524.2524.1024.1023.541,600
Aug 27, 202424.2524.2524.2524.2523.69900
Aug 26, 202424.2624.2624.2624.2623.70600
Aug 23, 202424.3124.3124.3124.3123.75-
Aug 22, 2024 0.29 Dividend
Aug 22, 202424.4824.4824.2524.3123.756,400
Aug 21, 202424.6424.6424.5224.5223.67700
Aug 20, 202424.7524.8224.3824.5023.65600
Aug 19, 202424.7024.7124.7024.7023.84700
Aug 16, 202424.7524.7524.7524.7523.89-
Aug 15, 202424.7524.7524.7524.7523.891,000
Aug 14, 202424.7924.7924.7924.7923.93-
Aug 13, 202424.5024.7924.4024.7923.934,900
Aug 12, 202424.5524.5524.5524.5523.70-
Aug 9, 202424.5524.5524.5524.5523.70-
Aug 8, 202424.5024.5524.5024.5523.705,900
Aug 7, 202424.7424.7424.3224.5523.701,200
Aug 6, 202424.4024.5224.4024.4023.553,905
Aug 2, 202424.4124.4224.4024.4023.551,400
Aug 1, 202424.4124.4124.4124.4123.56400
Jul 31, 202424.5024.5024.5024.5023.65-
Jul 30, 202424.5024.5024.3624.5023.651,900
Jul 29, 202424.5124.5124.5024.5023.651,800
Jul 26, 202424.7324.7324.7324.7323.87-
Jul 25, 202424.5124.7324.5124.7323.87300
Jul 24, 202424.6224.6224.5224.5223.671,500
Jul 23, 202424.5124.5124.5124.5123.66-
Jul 22, 202424.5124.5124.5124.5123.66-
Jul 19, 202424.8524.8524.5124.5123.661,600
Jul 18, 202424.7424.7524.7024.7523.891,400
Jul 17, 202424.7424.7424.4824.4823.63700
Jul 16, 202424.3624.5924.3624.5923.74600
Jul 15, 202424.3424.4024.3424.3523.502,200
Jul 12, 202424.1224.1224.1224.1223.28200
Jul 11, 202424.3724.3924.3424.3423.492,800
Jul 10, 202424.3524.3524.3524.3523.50500
Jul 9, 202424.0124.2524.0124.2523.411,100
Jul 8, 202424.2524.2524.2524.2523.41290
Jul 5, 202424.2024.2024.2024.2023.36200
Jul 4, 202424.2024.2024.2024.2023.36-
Jul 3, 202424.1524.2024.1524.2023.36200
Jul 2, 202424.3924.3924.0124.0123.181,200
Jun 28, 202424.0124.1024.0024.1023.262,150
Jun 27, 202424.3724.3724.3724.3723.52-
Jun 26, 202424.1524.3724.1524.3723.52700
Jun 25, 202424.2524.4524.0024.4523.602,600
Jun 24, 202424.2524.2524.2524.2523.41-
Jun 21, 202424.2524.2524.2524.2523.41-
Jun 20, 202424.0024.2524.0024.2523.41500
Jun 19, 202423.9023.9523.8523.8523.026,500
Jun 18, 202424.0024.0023.9523.9523.12800
Jun 17, 202423.9024.0023.9024.0023.173,500
Jun 14, 202424.0524.0524.0524.0523.212,000
Jun 13, 202424.0624.0624.0624.0623.22400
Jun 12, 202424.1024.1024.0024.0023.174,600
Jun 11, 202424.1024.2024.0024.0023.172,379
Jun 10, 202424.1024.1024.0524.0523.211,100
Jun 7, 202424.0024.0024.0024.0023.17200
Jun 6, 202424.0024.0024.0024.0023.171,400
Jun 5, 202424.0024.0023.9123.9123.083,500
Jun 4, 202424.0024.0024.0024.0023.172,683
Jun 3, 202423.8523.8523.8523.8523.02-
May 31, 202423.8523.8523.8523.8523.02-
May 30, 202423.8523.8523.8523.8523.02-
May 29, 202423.8523.8523.8523.8523.02-
May 28, 202423.8523.8523.8523.8523.021,100
May 27, 202423.8123.9023.8123.8523.021,820
May 24, 202424.1024.1023.8123.8122.98900
May 23, 202424.0024.0024.0024.0023.17-
May 22, 202424.0024.0024.0024.0023.17-
May 21, 2024 0.29 Dividend
May 21, 202424.2524.2524.0024.0023.172,000
May 17, 202424.2524.2524.2524.2523.121,000
May 16, 202424.2524.4824.2524.4823.34400
May 15, 202424.2624.2624.2624.2623.13200
May 14, 202424.2824.2924.2524.2523.12700
May 13, 202424.2024.2024.2024.2023.08200
May 10, 202424.2524.2524.2524.2523.12400
May 9, 202424.2624.2624.2624.2623.13400
May 8, 202424.3524.3524.3024.3523.221,800
May 7, 202424.5024.5024.2624.2623.131,915
May 6, 202424.1524.2524.1524.2023.085,800
May 3, 202424.0924.1024.0924.1022.984,600
May 2, 202423.8023.8023.8023.8022.69-
May 1, 202423.8023.8623.8023.8022.693,000
Apr 30, 202423.8123.8123.8023.8022.69700
Apr 29, 202423.9823.9823.7023.9022.791,100
Apr 26, 202424.1224.1223.9823.9822.871,460
Apr 25, 202423.8323.8523.8323.8522.746,200
Apr 24, 202423.8423.8423.6523.6922.594,661
Apr 23, 202423.7523.7523.7023.7022.601,900
Apr 22, 202423.8523.8523.8423.8422.731,890
Apr 19, 202423.7523.8423.7523.8422.731,300
Apr 18, 202423.8423.8423.8423.8422.73100
Apr 17, 202423.8323.8323.8323.8322.72100
Apr 16, 202423.7523.8223.7523.7622.66700
Apr 15, 202423.7823.8823.7823.8522.741,300
Apr 12, 202424.0924.0924.0924.0922.97200
Apr 11, 202424.0024.0924.0024.0022.89500
Apr 10, 202423.9523.9523.9523.9522.84100
Apr 9, 202423.8523.8523.8523.8522.74-
Apr 8, 202423.8523.8523.8523.8522.74-
Apr 5, 202423.8523.8523.8523.8522.74-
Apr 4, 202423.8523.8523.8523.8522.74300
Apr 3, 202423.8023.8023.7623.7622.661,300
Apr 2, 202423.9023.9023.9023.9022.79800
Apr 1, 202423.9523.9523.9023.9022.791,300
Mar 28, 202423.9123.9123.9123.9122.80200
Mar 27, 202423.9023.9023.9023.9022.79-
Mar 26, 202423.8523.9023.8523.9022.792,700
Mar 25, 202423.8123.8123.8123.8122.70200
Mar 22, 202423.8523.8923.8523.8922.781,114
Mar 21, 202423.6823.6823.6823.6822.58-
Mar 20, 202423.8023.8923.6823.6822.582,400
Mar 19, 202423.6823.7923.6823.7922.691,100
Mar 18, 202423.6723.6723.6723.6722.57-
Mar 15, 202423.6723.6723.6723.6722.57600
Mar 14, 202423.6523.6523.6523.6522.55300
Mar 13, 202423.7823.7823.7823.7822.68600
Mar 12, 202423.5323.5323.5323.5322.44-
Mar 11, 202423.6523.6523.5323.5322.442,895
Mar 8, 202423.5223.6723.5223.6722.573,300
Mar 7, 202423.6323.6323.5523.5522.462,200
Mar 6, 202423.6523.6523.6423.6422.54200
Mar 5, 202423.6423.6423.6423.6422.54200
Mar 4, 202423.5023.5023.5023.5022.41-
Mar 1, 202423.6323.6323.5023.5022.41900
Feb 29, 202423.5223.5223.5223.5222.432,200
Feb 28, 202423.4023.5523.3223.5222.4310,800
Feb 27, 202423.6423.6423.6423.6422.54400
Feb 26, 202423.4023.4023.4023.4022.311,100