Toronto - Delayed Quote CAD

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

Compare
25.05 -0.01 (-0.04%)
At close: December 18 at 3:58:55 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 25.01 25.16 25.01 25.05 25.05 2,000
Dec 17, 2024 25.06 25.06 25.06 25.06 25.06 -
Dec 16, 2024 25.06 25.06 25.06 25.06 25.06 100
Dec 13, 2024 25.25 25.25 25.15 25.23 25.23 5,800
Dec 12, 2024 25.15 25.20 25.15 25.20 25.20 3,000
Dec 11, 2024 25.16 25.16 25.15 25.15 25.15 2,400
Dec 10, 2024 25.15 25.15 25.15 25.15 25.15 3,800
Dec 9, 2024 25.02 25.15 25.02 25.15 25.15 7,000
Dec 6, 2024 25.20 25.21 25.02 25.02 25.02 700
Dec 5, 2024 25.00 25.18 25.00 25.16 25.16 5,000
Dec 4, 2024 25.10 25.17 25.10 25.17 25.17 2,600
Dec 3, 2024 25.15 25.19 25.10 25.10 25.10 2,700
Dec 2, 2024 25.18 25.89 25.08 25.08 25.08 6,800
Nov 29, 2024 25.20 25.24 25.05 25.05 25.05 8,300
Nov 28, 2024 25.13 25.28 25.13 25.28 25.28 800
Nov 27, 2024 25.20 25.25 25.15 25.15 25.15 2,900
Nov 26, 2024 25.09 25.12 25.09 25.12 25.12 200
Nov 25, 2024 25.07 25.10 25.05 25.10 25.10 2,805
Nov 22, 2024 0.28 Dividend
Nov 22, 2024 24.94 25.05 24.92 25.00 25.00 5,422
Nov 21, 2024 25.08 25.13 25.00 25.00 24.73 2,000
Nov 20, 2024 24.98 25.10 24.98 25.10 24.82 7,400
Nov 19, 2024 24.93 24.97 24.90 24.97 24.70 5,179
Nov 18, 2024 24.90 24.95 24.86 24.94 24.67 2,600
Nov 15, 2024 24.79 24.80 24.70 24.80 24.53 4,100
Nov 14, 2024 24.75 24.75 24.60 24.60 24.33 3,400
Nov 13, 2024 24.68 24.75 24.68 24.75 24.48 12,400
Nov 12, 2024 24.47 24.55 24.40 24.55 24.28 12,600
Nov 11, 2024 24.63 24.63 24.63 24.63 24.36 100
Nov 8, 2024 24.50 24.50 24.50 24.50 24.23 1,900
Nov 7, 2024 24.25 24.55 24.25 24.55 24.28 1,800
Nov 6, 2024 24.50 24.65 24.01 24.01 23.75 4,900
Nov 5, 2024 24.45 24.65 24.45 24.50 24.23 5,100
Nov 4, 2024 24.40 24.49 24.40 24.49 24.22 9,800
Nov 1, 2024 24.45 24.45 24.41 24.45 24.18 7,900
Oct 31, 2024 24.45 24.45 24.37 24.45 24.18 7,300
Oct 30, 2024 24.50 24.50 24.45 24.45 24.18 6,300
Oct 29, 2024 24.60 24.60 24.50 24.55 24.28 4,000
Oct 28, 2024 24.65 24.65 24.60 24.60 24.33 1,600
Oct 25, 2024 24.65 24.65 24.65 24.65 24.38 500
Oct 24, 2024 24.65 24.72 24.65 24.65 24.38 2,200
Oct 23, 2024 24.66 24.66 24.66 24.66 24.39 200
Oct 22, 2024 24.62 24.62 24.48 24.50 24.23 3,900
Oct 21, 2024 24.50 24.51 24.48 24.48 24.21 5,400
Oct 18, 2024 24.60 24.60 24.60 24.60 24.33 -
Oct 17, 2024 24.50 24.60 24.50 24.60 24.33 3,200
Oct 16, 2024 24.75 24.75 24.75 24.75 24.48 -
Oct 15, 2024 24.44 24.75 24.43 24.75 24.48 700
Oct 11, 2024 24.40 24.42 24.40 24.42 24.15 200
Oct 10, 2024 24.41 24.41 24.40 24.40 24.13 500
Oct 9, 2024 24.43 24.50 24.43 24.50 24.23 3,300
Oct 8, 2024 24.45 24.45 24.45 24.45 24.18 100
Oct 7, 2024 24.70 24.75 24.50 24.50 24.23 1,900
Oct 4, 2024 24.80 24.80 24.66 24.66 24.39 1,300
Oct 3, 2024 24.50 24.65 24.40 24.65 24.38 4,200
Oct 2, 2024 24.56 24.60 24.56 24.60 24.33 400
Oct 1, 2024 24.35 24.38 24.35 24.38 24.11 400
Sep 30, 2024 24.21 24.21 24.21 24.21 23.94 -
Sep 27, 2024 24.30 24.30 24.21 24.21 23.94 1,800
Sep 26, 2024 24.26 24.26 24.13 24.13 23.86 2,800
Sep 25, 2024 24.30 24.37 24.21 24.22 23.95 3,703
Sep 24, 2024 24.29 24.30 24.11 24.11 23.84 800
Sep 23, 2024 24.31 24.31 23.57 24.31 24.04 17,270
Sep 20, 2024 24.50 24.50 24.40 24.40 24.13 2,100
Sep 19, 2024 24.40 24.46 24.40 24.40 24.13 8,200
Sep 18, 2024 24.40 24.40 24.40 24.40 24.13 1,300
Sep 17, 2024 24.38 24.40 24.38 24.40 24.13 900
Sep 16, 2024 24.23 24.25 24.23 24.25 23.98 5,000
Sep 13, 2024 24.15 24.15 24.05 24.06 23.80 2,706
Sep 12, 2024 24.23 24.23 24.23 24.23 23.96 100
Sep 11, 2024 24.21 24.23 24.21 24.23 23.96 200
Sep 10, 2024 24.23 24.23 24.07 24.20 23.93 6,500
Sep 9, 2024 24.27 24.34 24.23 24.23 23.96 900
Sep 6, 2024 24.35 24.35 24.20 24.35 24.08 8,300
Sep 5, 2024 24.40 24.40 24.33 24.33 24.06 3,600
Sep 4, 2024 24.30 24.42 24.25 24.42 24.15 3,200
Sep 3, 2024 24.19 24.43 24.19 24.43 24.16 2,619
Aug 30, 2024 24.49 24.49 23.84 23.84 23.58 1,400
Aug 29, 2024 24.09 24.09 24.09 24.09 23.83 -
Aug 28, 2024 24.09 24.09 24.09 24.09 23.83 -
Aug 27, 2024 24.09 24.09 24.09 24.09 23.83 1,500
Aug 26, 2024 24.11 24.11 24.11 24.11 23.84 277
Aug 23, 2024 24.00 24.12 23.66 24.11 23.84 3,600
Aug 22, 2024 0.28 Dividend
Aug 22, 2024 24.50 24.50 24.00 24.00 23.74 6,520
Aug 21, 2024 24.50 24.55 24.40 24.55 24.01 1,000
Aug 20, 2024 24.31 24.31 24.31 24.31 23.77 100
Aug 19, 2024 24.55 24.61 24.55 24.61 24.07 3,400
Aug 16, 2024 24.35 24.35 24.35 24.35 23.81 -
Aug 15, 2024 24.00 24.35 24.00 24.35 23.81 3,800
Aug 14, 2024 24.40 24.40 24.35 24.35 23.81 1,300
Aug 13, 2024 24.49 24.49 24.21 24.21 23.68 1,400
Aug 12, 2024 24.01 24.01 24.00 24.00 23.47 1,523
Aug 9, 2024 24.20 24.20 24.20 24.20 23.67 200
Aug 8, 2024 23.90 23.90 23.88 23.88 23.35 1,100
Aug 7, 2024 24.09 24.10 23.88 24.10 23.57 2,140
Aug 6, 2024 23.87 23.99 23.87 23.99 23.46 800
Aug 2, 2024 24.15 24.20 24.00 24.00 23.47 1,500
Aug 1, 2024 24.15 24.20 24.15 24.20 23.67 1,600
Jul 31, 2024 24.17 24.50 24.17 24.25 23.71 1,420
Jul 30, 2024 24.69 24.69 24.69 24.69 24.14 100
Jul 29, 2024 23.87 23.87 23.87 23.87 23.34 -
Jul 26, 2024 23.87 23.87 23.87 23.87 23.34 800
Jul 25, 2024 23.85 23.85 23.78 23.78 23.25 1,100
Jul 24, 2024 23.85 24.25 23.85 24.25 23.71 2,500
Jul 23, 2024 23.61 23.86 23.61 23.86 23.33 600
Jul 22, 2024 23.80 23.80 23.80 23.80 23.27 -
Jul 19, 2024 23.81 23.81 23.79 23.80 23.27 2,900
Jul 18, 2024 23.75 23.76 23.75 23.76 23.24 1,300
Jul 17, 2024 23.76 23.76 23.75 23.75 23.23 700
Jul 16, 2024 23.26 23.75 23.26 23.75 23.23 800
Jul 15, 2024 23.71 24.00 23.70 23.75 23.23 2,700
Jul 12, 2024 24.06 24.06 23.80 23.81 23.28 2,800
Jul 11, 2024 24.01 24.01 24.00 24.00 23.47 1,800
Jul 10, 2024 23.99 24.01 23.98 24.00 23.47 1,500
Jul 9, 2024 23.71 23.95 23.71 23.95 23.42 4,400
Jul 8, 2024 23.50 23.50 23.50 23.50 22.98 -
Jul 5, 2024 23.50 23.50 23.50 23.50 22.98 1,300
Jul 4, 2024 23.55 23.60 23.21 23.21 22.70 1,600
Jul 3, 2024 23.59 23.59 23.50 23.50 22.98 1,200
Jul 2, 2024 23.60 23.60 23.40 23.40 22.88 1,800
Jun 28, 2024 23.69 23.70 23.69 23.70 23.18 300
Jun 27, 2024 23.78 23.78 23.78 23.78 23.25 -
Jun 26, 2024 23.78 23.78 23.78 23.78 23.25 500
Jun 25, 2024 23.60 23.60 23.40 23.40 22.88 2,100
Jun 24, 2024 23.58 23.60 23.58 23.60 23.08 500
Jun 21, 2024 23.58 23.58 23.58 23.58 23.06 -
Jun 20, 2024 23.58 23.58 23.58 23.58 23.06 100
Jun 19, 2024 23.58 23.58 23.58 23.58 23.06 300
Jun 18, 2024 23.36 23.36 23.36 23.36 22.84 300
Jun 17, 2024 23.50 23.50 23.50 23.50 22.98 100
Jun 14, 2024 23.50 23.68 23.36 23.40 22.88 2,303
Jun 13, 2024 23.75 23.92 23.51 23.51 22.99 9,400
Jun 12, 2024 23.75 23.75 23.60 23.72 23.20 3,500
Jun 11, 2024 23.77 23.77 23.77 23.77 23.25 -
Jun 10, 2024 23.79 23.80 23.77 23.77 23.25 2,800
Jun 7, 2024 23.80 23.80 23.60 23.60 23.08 5,300
Jun 6, 2024 23.60 23.75 23.60 23.75 23.23 2,300
Jun 5, 2024 23.36 23.75 23.36 23.40 22.88 1,900
Jun 4, 2024 23.52 23.52 23.52 23.52 23.00 -
Jun 3, 2024 23.52 23.52 23.52 23.52 23.00 -
May 31, 2024 23.52 23.52 23.52 23.52 23.00 200
May 30, 2024 23.50 23.68 23.50 23.68 23.16 700
May 29, 2024 23.35 23.50 23.35 23.50 22.98 1,100
May 28, 2024 23.35 23.45 23.35 23.45 22.93 1,700
May 27, 2024 23.20 23.35 23.20 23.35 22.83 3,400
May 24, 2024 23.17 23.35 23.17 23.18 22.67 2,975
May 23, 2024 23.50 23.50 23.50 23.50 22.98 -
May 22, 2024 23.49 23.50 23.49 23.50 22.98 3,000
May 21, 2024 0.28 Dividend
May 21, 2024 23.50 23.50 23.50 23.50 22.98 100
May 17, 2024 23.65 23.65 23.65 23.65 22.86 500
May 16, 2024 23.22 23.31 23.22 23.30 22.52 6,700
May 15, 2024 23.50 23.50 23.50 23.50 22.71 -
May 14, 2024 23.49 23.50 23.49 23.50 22.71 2,970
May 13, 2024 23.20 23.27 23.20 23.27 22.49 1,915
May 10, 2024 23.50 23.50 23.50 23.50 22.71 400
May 9, 2024 23.20 23.20 23.20 23.20 22.42 -
May 8, 2024 23.74 23.74 23.20 23.20 22.42 1,215
May 7, 2024 22.90 22.90 22.90 22.90 22.13 -
May 6, 2024 22.90 22.90 22.90 22.90 22.13 -
May 3, 2024 22.94 22.95 22.90 22.90 22.13 1,600
May 2, 2024 23.00 23.06 23.00 23.00 22.23 4,300
May 1, 2024 22.56 23.73 22.56 23.00 22.23 3,300
Apr 30, 2024 23.00 23.00 23.00 23.00 22.23 -
Apr 29, 2024 23.00 23.00 23.00 23.00 22.23 -
Apr 26, 2024 22.52 23.00 22.52 23.00 22.23 900
Apr 25, 2024 22.50 22.85 22.50 22.60 21.84 4,700
Apr 24, 2024 22.90 22.91 22.52 22.70 21.94 5,884
Apr 23, 2024 23.39 23.39 22.95 22.95 22.18 800
Apr 22, 2024 23.00 23.00 23.00 23.00 22.23 1,500
Apr 19, 2024 22.99 22.99 22.99 22.99 22.22 -
Apr 18, 2024 23.00 23.00 22.99 22.99 22.22 983
Apr 17, 2024 23.01 23.01 23.01 23.01 22.24 200
Apr 16, 2024 23.05 23.05 23.05 23.05 22.28 200
Apr 15, 2024 23.06 23.15 23.06 23.15 22.38 1,300
Apr 12, 2024 23.20 23.20 23.20 23.20 22.42 -
Apr 11, 2024 23.20 23.35 23.20 23.20 22.42 1,800
Apr 10, 2024 23.06 23.06 23.06 23.06 22.29 -
Apr 9, 2024 23.06 23.06 23.06 23.06 22.29 400
Apr 8, 2024 23.26 23.68 23.24 23.68 22.89 2,600
Apr 5, 2024 23.27 23.44 23.25 23.25 22.47 900
Apr 4, 2024 23.50 23.55 23.50 23.55 22.76 800
Apr 3, 2024 23.25 23.25 23.25 23.25 22.47 500
Apr 2, 2024 23.40 23.40 23.40 23.40 22.62 -
Apr 1, 2024 23.30 23.40 23.20 23.40 22.62 3,320
Mar 28, 2024 23.67 23.67 23.40 23.40 22.62 400
Mar 27, 2024 23.18 23.50 23.10 23.50 22.71 2,100
Mar 26, 2024 23.01 23.01 23.01 23.01 22.24 -
Mar 25, 2024 23.01 23.01 23.01 23.01 22.24 100
Mar 22, 2024 23.19 23.20 22.91 23.20 22.42 1,100
Mar 21, 2024 23.04 23.05 23.04 23.05 22.28 2,600
Mar 20, 2024 23.00 23.00 22.90 22.90 22.13 530
Mar 19, 2024 22.80 22.80 22.80 22.80 22.04 100
Mar 18, 2024 23.02 23.02 22.71 22.80 22.04 1,300
Mar 15, 2024 22.75 22.75 22.75 22.75 21.99 500
Mar 14, 2024 22.76 22.76 22.61 22.75 21.99 3,100
Mar 13, 2024 23.05 23.05 23.05 23.05 22.28 450
Mar 12, 2024 23.14 23.14 23.14 23.14 22.37 100
Mar 11, 2024 22.52 22.61 22.52 22.61 21.85 600
Mar 8, 2024 22.50 23.12 22.43 23.09 22.32 2,300
Mar 7, 2024 22.50 22.50 22.50 22.50 21.75 -
Mar 6, 2024 23.18 23.18 22.50 22.50 21.75 5,400
Mar 5, 2024 22.61 22.75 22.61 22.75 21.99 400
Mar 4, 2024 23.19 23.19 23.19 23.19 22.41 -
Mar 1, 2024 23.19 23.19 23.19 23.19 22.41 200
Feb 29, 2024 22.52 22.52 22.52 22.52 21.77 350
Feb 28, 2024 22.65 22.65 22.65 22.65 21.89 -
Feb 27, 2024 22.40 22.70 22.39 22.65 21.89 6,700
Feb 26, 2024 22.50 22.97 22.50 22.97 22.20 500
Feb 23, 2024 22.65 22.65 22.35 22.35 21.60 20,651
Feb 22, 2024 22.71 23.00 22.70 22.70 21.94 7,600
Feb 21, 2024 0.28 Dividend
Feb 21, 2024 23.15 23.15 23.15 23.15 22.38 800
Feb 20, 2024 23.10 23.10 23.10 23.10 22.06 2,800
Feb 16, 2024 23.00 23.10 22.75 23.10 22.06 4,700
Feb 15, 2024 23.25 23.25 23.25 23.25 22.20 -
Feb 14, 2024 23.25 23.25 23.25 23.25 22.20 2,300
Feb 13, 2024 23.30 23.35 23.01 23.01 21.98 6,800
Feb 12, 2024 22.80 22.80 22.80 22.80 21.77 -
Feb 9, 2024 22.80 22.80 22.80 22.80 21.77 -
Feb 8, 2024 22.70 22.80 22.70 22.80 21.77 4,000
Feb 7, 2024 22.64 22.93 22.53 22.93 21.90 5,500
Feb 6, 2024 22.94 22.94 22.94 22.94 21.91 -
Feb 5, 2024 22.96 22.96 22.94 22.94 21.91 300
Feb 2, 2024 22.90 22.90 22.61 22.62 21.60 2,600
Feb 1, 2024 22.58 22.89 22.57 22.89 21.86 1,400
Jan 31, 2024 22.70 22.70 22.70 22.70 21.68 -
Jan 30, 2024 22.73 22.73 22.55 22.70 21.68 12,800
Jan 29, 2024 22.00 22.00 22.00 22.00 21.01 -
Jan 26, 2024 23.01 23.01 22.00 22.00 21.01 1,100
Jan 25, 2024 23.00 23.00 23.00 23.00 21.97 1,500
Jan 24, 2024 23.05 23.36 23.00 23.36 22.31 1,700
Jan 23, 2024 22.99 23.07 22.96 22.96 21.93 1,700
Jan 22, 2024 22.85 22.85 22.85 22.85 21.82 -
Jan 19, 2024 22.90 22.90 22.54 22.85 21.82 1,250
Jan 18, 2024 22.80 22.98 22.79 22.98 21.95 500
Jan 17, 2024 22.91 22.91 22.91 22.91 21.88 -
Jan 16, 2024 22.91 22.91 22.91 22.91 21.88 -
Jan 15, 2024 22.41 22.91 22.41 22.91 21.88 1,970
Jan 12, 2024 22.60 22.70 22.60 22.70 21.68 1,500
Jan 11, 2024 22.89 22.89 22.60 22.60 21.58 2,800
Jan 10, 2024 22.31 22.58 22.31 22.58 21.56 3,500
Jan 9, 2024 22.31 22.31 22.31 22.31 21.31 400
Jan 8, 2024 22.21 22.31 22.21 22.30 21.30 2,200
Jan 5, 2024 22.19 22.19 22.19 22.19 21.19 300
Jan 4, 2024 22.63 22.63 22.63 22.63 21.61 -
Jan 3, 2024 22.60 22.63 22.60 22.63 21.61 950
Jan 2, 2024 22.60 22.81 22.60 22.61 21.59 3,700
Dec 29, 2023 22.25 22.59 22.25 22.59 21.57 1,800
Dec 28, 2023 22.25 22.25 22.25 22.25 21.25 200
Dec 27, 2023 22.20 22.25 22.20 22.25 21.25 200
Dec 22, 2023 22.50 22.50 22.50 22.50 21.49 166
Dec 21, 2023 22.16 22.59 22.15 22.59 21.57 7,300
Dec 20, 2023 22.46 22.46 22.10 22.40 21.39 2,900
Dec 19, 2023 22.12 22.14 22.11 22.11 21.12 2,600
Dec 18, 2023 22.50 22.50 22.50 22.50 21.49 -

Related Tickers

RAFI Regency Affiliates, Inc.
4.5000
0.00%
 
OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
22.08
-0.61%
 
OAK-PB Oaktree Capital Group, LLC
21.75
-1.49%
 
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.27
-1.14%
 
SII Sprott Inc.
41.67
-3.30%
 
CIX.TO CI Financial Corp.
30.68
-0.68%
 
OCSL Oaktree Specialty Lending Corporation
15.09
-1.57%