Advertisement
U.S. Markets open in 4 hrs 40 mins
S&P Futures
6,005.50 -1.00 (-0.02%) Dow Futures
44,814.00 -12.00 (-0.03%) Nasdaq Futures
20,883.75 +3.50 (+0.02%) Russell 2000 Futures
2,434.90 -16.10 (-0.66%) Crude Oil
69.46 +0.52 (+0.75%) Gold
2,626.30 +7.80 (+0.30%)
Partners Value Split Corp. (PVS-PK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:55PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 24.79 | 25.05 | 24.79 | 25.05 | 25.05 | 2,202 |
| Nov 22, 2024 | 24.84 | 24.84 | 24.65 | 24.80 | 24.80 | 3,700 |
| Nov 21, 2024 | 24.90 | 25.04 | 24.90 | 25.04 | 25.04 | 7,213 |
| Nov 20, 2024 | 25.09 | 25.09 | 24.95 | 24.95 | 24.95 | 1,600 |
| Nov 19, 2024 | 25.10 | 25.15 | 25.00 | 25.00 | 25.00 | 7,248 |
| Nov 18, 2024 | 25.10 | 25.18 | 25.07 | 25.10 | 25.10 | 7,300 |
| Nov 15, 2024 | 25.07 | 25.09 | 25.00 | 25.09 | 25.09 | 3,000 |
| Nov 14, 2024 | 25.09 | 25.09 | 24.90 | 25.00 | 25.00 | 8,700 |
| Nov 13, 2024 | 24.98 | 25.08 | 24.85 | 25.08 | 25.08 | 11,750 |
| Nov 12, 2024 | 25.10 | 25.10 | 24.85 | 24.99 | 24.99 | 17,648 |
| Nov 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 500 |
| Nov 08, 2024 | 24.96 | 25.10 | 24.95 | 25.10 | 25.10 | 3,700 |
| Nov 07, 2024 | 25.00 | 25.09 | 25.00 | 25.00 | 25.00 | 5,100 |
| Nov 06, 2024 | 25.00 | 25.14 | 24.90 | 25.10 | 25.10 | 3,000 |
| Nov 05, 2024 | 24.93 | 25.39 | 24.90 | 25.39 | 25.39 | 7,162 |
| Nov 04, 2024 | 24.91 | 25.00 | 24.90 | 24.90 | 24.90 | 5,500 |
| Nov 01, 2024 | 25.18 | 25.18 | 25.05 | 25.05 | 25.05 | 2,600 |
| Oct 31, 2024 | 24.80 | 25.74 | 24.80 | 25.16 | 25.16 | 5,700 |
| Oct 30, 2024 | 24.66 | 25.04 | 24.66 | 25.00 | 25.00 | 3,200 |
| Oct 29, 2024 | 25.09 | 25.09 | 24.98 | 25.08 | 25.08 | 5,060 |
| Oct 28, 2024 | 24.99 | 25.09 | 24.99 | 25.08 | 25.08 | 6,800 |
| Oct 25, 2024 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 2,300 |
| Oct 24, 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 25.00 | 5,800 |
| Oct 23, 2024 | 25.00 | 25.00 | 24.91 | 24.99 | 24.99 | 4,700 |
| Oct 22, 2024 | 24.97 | 25.05 | 24.85 | 25.05 | 25.05 | 6,300 |
| Oct 21, 2024 | 25.00 | 25.09 | 24.91 | 24.91 | 24.91 | 5,900 |
| Oct 18, 2024 | 25.09 | 25.09 | 25.00 | 25.08 | 25.08 | 1,200 |
| Oct 17, 2024 | 25.10 | 25.10 | 24.95 | 25.07 | 25.07 | 1,500 |
| Oct 16, 2024 | 25.05 | 25.10 | 25.04 | 25.10 | 25.10 | 4,700 |
| Oct 15, 2024 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 2,100 |
| Oct 11, 2024 | 25.08 | 25.08 | 24.90 | 25.02 | 25.02 | 3,800 |
| Oct 10, 2024 | 24.93 | 25.15 | 24.91 | 25.10 | 25.10 | 2,900 |
| Oct 09, 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 25.00 | 8,300 |
| Oct 08, 2024 | 24.96 | 24.98 | 24.90 | 24.90 | 24.90 | 1,400 |
| Oct 07, 2024 | 25.00 | 25.60 | 24.90 | 24.95 | 24.95 | 6,900 |
| Oct 04, 2024 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | 43,000 |
| Oct 03, 2024 | 24.93 | 25.00 | 24.89 | 24.94 | 24.94 | 27,250 |
| Oct 02, 2024 | 24.79 | 24.95 | 24.68 | 24.95 | 24.95 | 2,300 |
| Oct 01, 2024 | 24.62 | 24.79 | 24.60 | 24.79 | 24.79 | 4,700 |
| Sep 30, 2024 | 24.53 | 24.60 | 24.53 | 24.60 | 24.60 | 1,800 |
| Sep 27, 2024 | 24.82 | 24.82 | 24.45 | 24.55 | 24.55 | 3,000 |
| Sep 26, 2024 | 24.26 | 24.55 | 24.26 | 24.55 | 24.55 | 1,500 |
| Sep 25, 2024 | 24.30 | 24.60 | 24.25 | 24.59 | 24.59 | 4,300 |
| Sep 24, 2024 | 24.40 | 24.40 | 24.20 | 24.27 | 24.27 | 2,200 |
| Sep 23, 2024 | 24.50 | 24.50 | 24.14 | 24.14 | 24.14 | 5,890 |
| Sep 20, 2024 | 24.50 | 25.00 | 24.50 | 24.57 | 24.57 | 3,100 |
| Sep 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3,000 |
| Sep 18, 2024 | 24.24 | 24.40 | 24.24 | 24.40 | 24.40 | 5,500 |
| Sep 17, 2024 | 24.15 | 24.39 | 24.15 | 24.21 | 24.21 | 2,200 |
| Sep 16, 2024 | 24.40 | 24.40 | 24.21 | 24.21 | 24.21 | 3,400 |
| Sep 13, 2024 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 3,921 |
| Sep 12, 2024 | 24.25 | 24.40 | 24.00 | 24.40 | 24.40 | 19,300 |
| Sep 11, 2024 | 24.30 | 24.30 | 24.01 | 24.01 | 24.01 | 200 |
| Sep 10, 2024 | 24.02 | 24.10 | 24.02 | 24.10 | 24.10 | 3,100 |
| Sep 09, 2024 | 24.10 | 24.20 | 24.01 | 24.02 | 24.02 | 1,700 |
| Sep 06, 2024 | 24.40 | 24.40 | 24.02 | 24.20 | 24.20 | 2,900 |
| Sep 05, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | 1,300 |
| Sep 04, 2024 | 24.39 | 24.39 | 24.31 | 24.31 | 24.31 | 1,300 |
| Sep 03, 2024 | 24.20 | 24.40 | 24.02 | 24.40 | 24.40 | 8,616 |
| Aug 30, 2024 | 24.39 | 24.40 | 24.28 | 24.28 | 24.28 | 11,500 |
| Aug 29, 2024 | 24.32 | 24.35 | 24.32 | 24.35 | 24.35 | 7,100 |
| Aug 28, 2024 | 24.05 | 24.34 | 24.00 | 24.34 | 24.34 | 5,400 |
| Aug 27, 2024 | 24.00 | 24.01 | 23.95 | 24.00 | 24.00 | 12,058 |
| Aug 26, 2024 | 24.16 | 24.16 | 23.75 | 24.00 | 24.00 | 6,332 |
| Aug 23, 2024 | 23.75 | 24.15 | 23.61 | 24.13 | 24.13 | 8,850 |
| Aug 22, 2024 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | 12,610 |
| Aug 21, 2024 | 24.12 | 24.26 | 24.12 | 24.26 | 24.26 | 27,600 |
| Aug 20, 2024 | 24.30 | 24.30 | 24.05 | 24.25 | 24.25 | 4,220 |
| Aug 19, 2024 | 24.22 | 24.40 | 24.10 | 24.40 | 24.40 | 14,700 |
| Aug 16, 2024 | 24.20 | 24.21 | 24.20 | 24.21 | 24.21 | 200 |
| Aug 15, 2024 | 24.10 | 24.22 | 24.10 | 24.21 | 24.21 | 1,200 |
| Aug 14, 2024 | 24.11 | 24.22 | 24.05 | 24.22 | 24.22 | 4,100 |
| Aug 13, 2024 | 24.10 | 24.21 | 24.10 | 24.10 | 24.10 | 3,700 |
| Aug 12, 2024 | 24.22 | 24.22 | 24.15 | 24.21 | 24.21 | 3,800 |
| Aug 09, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 1,800 |
| Aug 08, 2024 | 24.12 | 24.19 | 24.12 | 24.19 | 24.19 | 1,000 |
| Aug 07, 2024 | 24.06 | 24.20 | 24.06 | 24.12 | 24.12 | 4,800 |
| Aug 06, 2024 | 24.06 | 24.19 | 24.00 | 24.19 | 24.19 | 300 |
| Aug 02, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1,635 |
| Aug 01, 2024 | 23.76 | 24.20 | 23.76 | 24.19 | 24.19 | 2,300 |
| Jul 31, 2024 | 24.20 | 24.20 | 23.53 | 24.20 | 24.20 | 3,000 |
| Jul 30, 2024 | 23.52 | 24.24 | 23.52 | 24.20 | 24.20 | 1,200 |
| Jul 29, 2024 | 24.00 | 24.10 | 23.80 | 23.90 | 23.90 | 5,314 |
| Jul 26, 2024 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 7,400 |
| Jul 25, 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 6,000 |
| Jul 24, 2024 | 23.95 | 24.10 | 23.81 | 24.05 | 24.05 | 9,900 |
| Jul 23, 2024 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 7,500 |
| Jul 22, 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 2,000 |
| Jul 19, 2024 | 23.80 | 23.90 | 23.79 | 23.89 | 23.89 | 7,000 |
| Jul 18, 2024 | 23.23 | 23.78 | 23.23 | 23.78 | 23.78 | 200 |
| Jul 17, 2024 | 23.23 | 23.79 | 23.23 | 23.40 | 23.40 | 6,200 |
| Jul 16, 2024 | 23.26 | 23.51 | 23.22 | 23.51 | 23.51 | 1,800 |
| Jul 15, 2024 | 23.22 | 23.22 | 23.21 | 23.21 | 23.21 | 1,000 |
| Jul 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 200 |
| Jul 11, 2024 | 23.21 | 23.50 | 23.21 | 23.50 | 23.50 | 700 |
| Jul 10, 2024 | 23.51 | 23.51 | 23.01 | 23.21 | 23.21 | 2,300 |
| Jul 09, 2024 | 23.69 | 23.69 | 23.50 | 23.50 | 23.50 | 1,400 |
| Jul 08, 2024 | 23.51 | 23.69 | 23.51 | 23.69 | 23.69 | 800 |
| Jul 05, 2024 | 24.10 | 24.10 | 23.11 | 23.11 | 23.11 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.