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

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

Compare
24.57
-0.23
(-0.93%)
At close: April 4 at 3:59:11 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.8025.0024.5724.5724.5716,697
Apr 3, 202524.9425.0024.7424.8024.8024,500
Apr 2, 202524.9224.9324.5624.9024.908,600
Apr 1, 202524.6524.9224.6524.8924.891,800
Mar 31, 202524.7024.7024.5224.5224.52200
Mar 28, 202524.5624.6524.5224.6524.651,700
Mar 27, 202524.6524.8224.5224.5224.523,600
Mar 26, 202524.8024.8024.5024.5024.50640
Mar 25, 202524.8524.8524.8524.8524.851,280
Mar 24, 202524.4024.4024.4024.4024.40-
Mar 21, 202524.5024.5024.4024.4024.405,400
Mar 20, 202524.8024.8024.3824.3824.3813,600
Mar 19, 202524.8024.8024.6524.6624.661,600
Mar 18, 202524.7624.7624.6924.6924.695,340
Mar 17, 202524.6224.8024.6024.8024.802,200
Mar 14, 202524.6324.6324.6124.6224.62500
Mar 13, 202524.6924.7024.5724.7024.70700
Mar 12, 202524.6524.6824.6024.6824.68500
Mar 11, 202524.4124.7424.4124.7424.741,936
Mar 10, 202524.6524.6624.5324.5724.571,900
Mar 7, 202524.8924.8924.5624.6524.652,400
Mar 6, 202524.8324.8324.3224.5424.547,400
Mar 5, 202524.2924.3024.0124.2924.295,100
Mar 4, 202524.3724.3724.2024.2024.209,500
Mar 3, 202524.5124.5124.3824.3824.3821,300
Feb 28, 202524.7524.7524.5724.6024.609,500
Feb 27, 202524.7624.9724.7624.8024.804,400
Feb 26, 202524.9025.0724.8824.9924.997,000
Feb 25, 202524.9525.1024.9025.0725.073,700
Feb 24, 202524.9525.0524.9425.0525.052,600
Feb 21, 2025 0.28 Dividend
Feb 21, 202525.0525.0524.9524.9524.953,800
Feb 20, 202525.1625.1725.1425.1724.892,600
Feb 19, 202525.1025.1525.1025.1524.871,100
Feb 18, 202525.0625.1525.0625.1524.877,200
Feb 14, 202525.2025.2325.0625.2324.953,277
Feb 13, 202525.0525.1925.0425.1924.914,300
Feb 12, 202525.0525.0525.0425.0424.76600
Feb 11, 202525.3025.3025.0125.1924.915,087
Feb 10, 202525.1025.2825.1025.2024.928,628
Feb 7, 202525.0525.1025.0025.0824.807,840
Feb 6, 202525.0925.1024.9125.0924.813,400
Feb 5, 202524.9025.0524.8024.8824.616,766
Feb 4, 202524.9424.9524.2224.9524.6723,100
Feb 3, 202524.9625.0824.9424.9424.663,000
Jan 31, 202524.9624.9624.9524.9524.676,500
Jan 30, 202525.1025.1024.9525.0924.816,190
Jan 29, 202525.1525.1524.9524.9524.671,700
Jan 28, 202525.1025.1025.0025.0024.723,400
Jan 27, 202525.0925.1025.0025.1024.827,200
Jan 24, 202525.0825.0824.8625.0524.774,151
Jan 23, 202525.0225.0525.0025.0524.7717,880
Jan 22, 202524.9025.1524.8025.1524.8716,205
Jan 21, 202525.0125.1024.2825.0424.769,018
Jan 20, 202525.0025.0525.0025.0024.723,600
Jan 17, 202525.0525.0525.0025.0024.724,800
Jan 16, 202525.1425.1425.1425.1424.86-
Jan 15, 202525.0025.1425.0025.1424.86600
Jan 14, 202525.0025.0124.9124.9524.673,800
Jan 13, 202525.0025.1124.7825.1124.8314,246
Jan 10, 202524.9025.0924.9025.0924.813,200
Jan 9, 202524.9125.0124.9024.9124.635,300
Jan 8, 202524.8224.9624.7024.9024.622,693
Jan 7, 202525.0025.0024.8024.9424.661,800
Jan 6, 202525.0125.0125.0025.0024.72800
Jan 3, 202525.0025.2525.0025.0124.734,700
Jan 2, 202525.1525.1525.0025.0024.72800
Dec 31, 202425.1525.1524.8824.8824.616,800
Dec 30, 202425.1025.1024.8624.8624.591,900
Dec 27, 202425.1325.1325.0825.0824.80400
Dec 24, 202425.1325.1425.1325.1324.851,900
Dec 23, 202425.2325.2425.1325.2424.965,700
Dec 20, 202425.0025.0024.9225.0024.7221,700
Dec 19, 202425.0725.1425.0025.1424.862,600
Dec 18, 202425.0725.2925.0325.2925.012,500
Dec 17, 202425.0625.3025.0625.1624.882,000
Dec 16, 202425.2025.3925.2025.3925.111,000
Dec 13, 202425.0225.8625.0125.8625.572,300
Dec 12, 202425.0025.8125.0025.4225.145,400
Dec 11, 202425.1325.1425.0025.0024.722,400
Dec 10, 202425.0825.1525.0025.0024.723,300
Dec 9, 202424.8024.8524.7524.8524.5813,570
Dec 6, 202424.6924.8024.6924.8024.5312,700
Dec 5, 202424.7924.8924.7124.8024.537,800
Dec 4, 202424.9025.8824.9024.9224.648,200
Dec 3, 202425.1525.1524.7625.0524.77600
Dec 2, 202424.9925.0024.8025.0024.725,000
Nov 29, 202424.7024.9424.7024.9324.652,300
Nov 28, 202425.0025.0024.8424.8424.571,800
Nov 27, 202424.9525.0024.7724.9924.713,600
Nov 26, 202424.5225.0324.5225.0324.757,025
Nov 25, 202424.7925.0524.7925.0524.772,202
Nov 22, 2024 0.28 Dividend
Nov 22, 202424.8424.8424.6524.8024.533,700
Nov 21, 202424.9025.0424.9025.0424.497,213
Nov 20, 202425.0925.0924.9524.9524.401,600
Nov 19, 202425.1025.1525.0025.0024.457,248
Nov 18, 202425.1025.1825.0725.1024.557,300
Nov 15, 202425.0725.0925.0025.0924.543,000
Nov 14, 202425.0925.0924.9025.0024.458,700
Nov 13, 202424.9825.0824.8525.0824.5311,750
Nov 12, 202425.1025.1024.8524.9924.4417,648
Nov 11, 202425.1025.1025.1025.1024.55500
Nov 8, 202424.9625.1024.9525.1024.553,700
Nov 7, 202425.0025.0925.0025.0024.455,100
Nov 6, 202425.0025.1424.9025.1024.553,000
Nov 5, 202424.9325.3924.9025.3924.837,162
Nov 4, 202424.9125.0024.9024.9024.355,500
Nov 1, 202425.1825.1825.0525.0524.502,600
Oct 31, 202424.8025.7424.8025.1624.615,700
Oct 30, 202424.6625.0424.6625.0024.453,200
Oct 29, 202425.0925.0924.9825.0824.535,060
Oct 28, 202424.9925.0924.9925.0824.536,800
Oct 25, 202424.9925.0024.9924.9924.442,300
Oct 24, 202425.0025.0024.9525.0024.455,800
Oct 23, 202425.0025.0024.9124.9924.444,700
Oct 22, 202424.9725.0524.8525.0524.506,300
Oct 21, 202425.0025.0924.9124.9124.365,900
Oct 18, 202425.0925.0925.0025.0824.531,200
Oct 17, 202425.1025.1024.9525.0724.521,500
Oct 16, 202425.0525.1025.0425.1024.554,700
Oct 15, 202425.0025.1025.0025.0524.502,100
Oct 11, 202425.0825.0824.9025.0224.473,800
Oct 10, 202424.9325.1524.9125.1024.552,900
Oct 9, 202425.0025.0024.9525.0024.458,300
Oct 8, 202424.9624.9824.9024.9024.351,400
Oct 7, 202425.0025.6024.9024.9524.406,900
Oct 4, 202424.9025.0024.8025.0024.4543,000
Oct 3, 202424.9325.0024.8924.9424.3927,250
Oct 2, 202424.7924.9524.6824.9524.402,300
Oct 1, 202424.6224.7924.6024.7924.244,700
Sep 30, 202424.5324.6024.5324.6024.061,800
Sep 27, 202424.8224.8224.4524.5524.013,000
Sep 26, 202424.2624.5524.2624.5524.011,500
Sep 25, 202424.3024.6024.2524.5924.054,300
Sep 24, 202424.4024.4024.2024.2723.742,200
Sep 23, 202424.5024.5024.1424.1423.615,890
Sep 20, 202424.5025.0024.5024.5724.033,100
Sep 19, 202424.4024.4024.4024.4023.863,000
Sep 18, 202424.2424.4024.2424.4023.865,500
Sep 17, 202424.1524.3924.1524.2123.682,200
Sep 16, 202424.4024.4024.2124.2123.683,400
Sep 13, 202424.4024.4024.3024.3023.763,921
Sep 12, 202424.2524.4024.0024.4023.8619,300
Sep 11, 202424.3024.3024.0124.0123.48200
Sep 10, 202424.0224.1024.0224.1023.573,100
Sep 9, 202424.1024.2024.0124.0223.491,700
Sep 6, 202424.4024.4024.0224.2023.672,900
Sep 5, 202424.3524.4024.3524.4023.861,300
Sep 4, 202424.3924.3924.3124.3123.771,300
Sep 3, 202424.2024.4024.0224.4023.868,616
Aug 30, 202424.3924.4024.2824.2823.7511,500
Aug 29, 202424.3224.3524.3224.3523.817,100
Aug 28, 202424.0524.3424.0024.3423.805,400
Aug 27, 202424.0024.0123.9524.0023.4712,058
Aug 26, 202424.1624.1623.7524.0023.476,332
Aug 23, 202423.7524.1523.6124.1323.608,850
Aug 22, 2024 0.28 Dividend
Aug 22, 202424.0524.0523.7523.7523.2312,610
Aug 21, 202424.1224.2624.1224.2623.4527,600
Aug 20, 202424.3024.3024.0524.2523.444,220
Aug 19, 202424.2224.4024.1024.4023.5914,700
Aug 16, 202424.2024.2124.2024.2123.41200
Aug 15, 202424.1024.2224.1024.2123.411,200
Aug 14, 202424.1124.2224.0524.2223.414,100
Aug 13, 202424.1024.2124.1024.1023.303,700
Aug 12, 202424.2224.2224.1524.2123.413,800
Aug 9, 202424.1024.2524.1024.2523.441,800
Aug 8, 202424.1224.1924.1224.1923.391,000
Aug 7, 202424.0624.2024.0624.1223.324,800
Aug 6, 202424.0624.1924.0024.1923.39300
Aug 2, 202424.0024.2024.0024.2023.401,635
Aug 1, 202423.7624.2023.7624.1923.392,300
Jul 31, 202424.2024.2023.5324.2023.403,000
Jul 30, 202423.5224.2423.5224.2023.401,200
Jul 29, 202424.0024.1023.8023.9023.115,314
Jul 26, 202423.9524.1023.9524.1023.307,400
Jul 25, 202424.0024.0023.8024.0023.206,000
Jul 24, 202423.9524.1023.8124.0523.259,900
Jul 23, 202423.8023.9023.8023.9023.117,500
Jul 22, 202423.9023.9023.8023.8023.012,000
Jul 19, 202423.8023.9023.7923.8923.107,000
Jul 18, 202423.2323.7823.2323.7822.99200
Jul 17, 202423.2323.7923.2323.4022.626,200
Jul 16, 202423.2623.5123.2223.5122.731,800
Jul 15, 202423.2223.2223.2123.2122.441,000
Jul 12, 202423.5023.5023.5023.5022.72200
Jul 11, 202423.2123.5023.2123.5022.72700
Jul 10, 202423.5123.5123.0123.2122.442,300
Jul 9, 202423.6923.6923.5023.5022.721,400
Jul 8, 202423.5123.6923.5123.6922.90800
Jul 5, 202424.1024.1023.1123.1122.342,200
Jul 4, 202423.5023.5023.4723.5022.72900
Jul 3, 202423.1523.4923.1123.4922.711,200
Jul 2, 202422.7623.2022.7623.2022.431,150
Jun 28, 202423.2223.2523.0023.2022.433,400
Jun 27, 202423.2223.2223.2223.2222.45300
Jun 26, 202423.2423.2523.0023.0022.248,800
Jun 25, 202422.9123.2522.9123.2522.482,500
Jun 24, 202423.0023.0022.8522.8522.09900
Jun 21, 202422.7623.2522.7623.1022.331,600
Jun 20, 202422.7022.7022.7022.7021.95-
Jun 19, 202422.7522.9922.7022.7021.953,200
Jun 18, 202423.5023.5022.5522.6021.855,400
Jun 17, 202423.1023.5023.1023.5022.72790
Jun 14, 202422.8323.0022.8223.0022.244,900
Jun 13, 202423.6023.6522.8122.9022.145,300
Jun 12, 202423.6423.6523.6023.6022.824,916
Jun 11, 202423.6023.6323.6023.6022.826,486
Jun 10, 202423.6123.7523.6023.7522.9612,200
Jun 7, 202423.5023.6523.5023.6522.865,500
Jun 6, 202423.5023.6023.3523.6022.8210,017
Jun 5, 202423.3523.4023.3523.3522.578,550
Jun 4, 202423.3023.4023.3023.4022.621,900
Jun 3, 202422.7123.2922.7123.2922.521,250
May 31, 202423.0023.0022.9722.9722.211,352
May 30, 202423.3023.3023.3023.3022.53-
May 29, 202423.3023.3023.3023.3022.53100
May 28, 202422.9023.0022.6622.9022.147,667
May 27, 202422.7222.8522.7122.7622.006,400
May 24, 202423.0023.0123.0023.0122.253,505
May 23, 202423.1523.1523.1023.1022.334,400
May 22, 202423.2423.2923.2023.2022.431,400
May 21, 2024 0.28 Dividend
May 21, 202423.0023.1523.0023.0022.243,200
May 17, 202423.2423.2423.0223.1522.111,100
May 16, 202423.2423.2523.0223.2522.215,600
May 15, 202423.0124.0123.0123.2622.225,200
May 14, 202423.1223.5023.0123.0121.986,650
May 13, 202423.0223.0223.0223.0221.991,200
May 10, 202423.0023.0023.0023.0021.979,000
May 9, 202423.2423.2523.1623.2522.217,100
May 8, 202423.0023.2022.5323.2022.164,746
May 7, 202423.0023.0023.0023.0021.971,300
May 6, 202422.8022.9922.8022.9621.932,600
May 3, 202422.3622.5522.3622.5521.541,600
May 2, 202422.7523.0022.4022.4021.4019,900
May 1, 202422.7822.7822.5022.5021.494,100
Apr 30, 202422.5022.5022.5022.5021.49-
Apr 29, 202422.4822.5022.4822.5021.491,400
Apr 26, 202422.3522.3522.2522.3521.356,000
Apr 25, 202422.3922.4722.3522.3521.352,300
Apr 24, 202422.3622.3822.3022.3821.383,500
Apr 23, 202422.3222.3522.3222.3521.354,600
Apr 22, 202422.2522.3122.1522.2021.201,900
Apr 19, 202422.3022.3222.3022.3221.321,500
Apr 18, 202422.2522.3022.2522.3021.301,100
Apr 17, 202422.2222.2422.2222.2421.241,200
Apr 16, 202422.1022.2522.1022.2121.214,984
Apr 15, 202422.5922.5922.3522.3521.352,300
Apr 12, 202422.0522.5522.0522.5121.5010,680
Apr 11, 202422.4022.4922.2122.2521.253,500
Apr 10, 202422.3722.4022.3522.4021.403,100
Apr 9, 202422.4522.5222.3222.3221.324,000
Apr 8, 202422.5022.5922.5022.5021.49500
Apr 5, 202422.6022.6022.3622.3621.36700
Apr 4, 202422.5122.6922.5022.6921.672,100

Related Tickers

DGS-PA.TO Dividend Growth Split Corp
10.21
-2.11%
 
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%
 
FFN-PA.TO North American Financial 15 Split Corp
10.37
-2.26%
 
CG The Carlyle Group Inc.
35.89
-7.28%
 
BAM Brookfield Asset Management Ltd.
44.23
-6.01%
 
BN.TO Brookfield Corporation
65.84
-7.18%
 
BN Brookfield Corporation
46.24
-8.16%