Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Value Split Corp Pref Ser 7 (TSX: PVS-PR-E )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 24.64 24.74 24.60 24.60 9,210 +0.05(+0.20%)
May 30, 2016 24.60 24.75 24.50 24.55 7,054 +0.00(+0.00%)
May 27, 2016 24.50 24.65 24.50 24.55 2,375 +0.01(+0.04%)
May 26, 2016 24.50 24.55 24.50 24.54 8,209 +0.04(+0.16%)
May 25, 2016 24.39 24.69 24.30 24.50 9,425 +0.26(+1.07%)
May 24, 2016 24.24 24.24 24.23 24.24 5,100 -0.01(-0.04%)
May 20, 2016 24.25 24.25 24.25 0 +0.00(+0.00%)
May 19, 2016 24.37 24.50 24.25 24.25 12,011 -0.11(-0.45%)
May 18, 2016 24.47 24.50 24.28 24.36 5,950 -0.32(-1.30%)
May 17, 2016 24.65 24.75 24.46 24.68 19,025 -0.07(-0.28%)
May 16, 2016 24.55 24.75 24.55 24.75 1,400 +0.33(+1.35%)
May 13, 2016 24.55 24.55 24.42 24.42 1,440 +0.04(+0.16%)
May 12, 2016 24.41 24.42 24.38 24.38 3,200 -0.04(-0.16%)
May 11, 2016 24.86 24.86 24.40 24.42 7,230 -0.23(-0.93%)
May 10, 2016 24.70 24.80 24.65 24.65 9,475 -0.08(-0.32%)
May 09, 2016 24.73 24.73 24.66 24.73 3,880 +0.03(+0.12%)
May 06, 2016 24.70 24.70 24.70 24.70 1,000 -0.10(-0.40%)
May 05, 2016 24.93 24.93 24.80 24.80 5,446 -0.06(-0.24%)
May 04, 2016 24.75 24.89 24.73 24.86 6,400 +0.26(+1.06%)
May 03, 2016 24.60 24.60 24.60 24.60 500 +0.00(+0.00%)
May 02, 2016 24.50 24.70 24.30 24.60 5,415 +0.13(+0.53%)
Apr 29, 2016 24.66 24.70 24.47 24.47 1,300 -0.15(-0.61%)
Apr 28, 2016 24.70 24.70 24.31 24.62 3,821 -0.18(-0.73%)
Apr 27, 2016 24.85 24.90 24.80 24.80 2,150 -0.02(-0.08%)
Apr 26, 2016 24.80 25.00 24.80 24.82 6,230 +0.04(+0.16%)
Apr 25, 2016 24.70 24.80 24.60 24.78 5,800 +0.13(+0.53%)
Apr 22, 2016 24.65 24.74 24.64 24.65 4,495 +0.06(+0.24%)
Apr 21, 2016 24.50 24.59 24.49 24.59 3,450 +0.09(+0.37%)
Apr 20, 2016 24.40 24.72 24.25 24.50 3,010 -0.10(-0.41%)
Apr 19, 2016 24.50 24.65 24.25 24.60 8,390 +0.15(+0.61%)
Apr 18, 2016 24.35 24.48 24.05 24.45 11,350 -0.03(-0.12%)
Apr 15, 2016 24.29 24.48 24.29 24.48 4,936 +0.18(+0.74%)
Apr 14, 2016 24.30 24.30 24.25 24.30 1,170 -0.10(-0.41%)
Apr 13, 2016 24.38 24.40 24.30 24.40 2,555 +0.00(+0.00%)
Apr 12, 2016 24.40 24.40 24.39 24.40 6,096 +0.20(+0.83%)
Apr 11, 2016 24.30 24.30 24.15 24.20 11,400 -0.10(-0.41%)
Apr 08, 2016 24.45 24.45 24.30 24.30 8,300 +0.00(+0.00%)
Apr 07, 2016 24.24 24.30 24.20 24.30 7,890 +0.15(+0.62%)
Apr 06, 2016 24.26 24.40 24.15 24.15 3,800 -0.28(-1.15%)
Apr 05, 2016 24.20 24.43 24.20 24.43 5,250 +0.23(+0.95%)
Apr 04, 2016 24.10 24.20 24.10 24.20 9,431 +0.19(+0.79%)
Apr 01, 2016 24.15 24.15 23.92 24.01 7,300 -0.04(-0.17%)
Mar 31, 2016 24.06 24.06 24.02 24.05 10,820 +0.00(+0.00%)
Mar 30, 2016 24.25 24.25 24.05 24.05 11,700 -0.05(-0.21%)
Mar 29, 2016 24.07 24.20 24.05 24.10 16,535 +0.00(+0.00%)
Mar 28, 2016 24.10 24.10 24.10 24.10 3,705 +0.10(+0.42%)
Mar 24, 2016 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 23, 2016 24.00 24.00 24.00 24.00 1,600 +0.05(+0.21%)
Mar 22, 2016 23.75 23.99 23.13 23.95 5,350 +0.10(+0.42%)
Mar 21, 2016 23.70 23.85 23.70 23.85 1,800 +0.35(+1.49%)
Mar 18, 2016 23.75 23.75 23.50 23.50 3,700 -0.25(-1.05%)
Mar 17, 2016 23.80 23.80 23.75 23.75 10,272 -0.02(-0.08%)
Mar 16, 2016 23.75 23.90 23.75 23.77 2,350 +0.11(+0.46%)
Mar 15, 2016 23.71 23.80 23.62 23.66 9,500 -0.04(-0.17%)
Mar 14, 2016 23.75 23.75 23.61 23.70 3,610 -0.10(-0.42%)
Mar 11, 2016 23.75 24.00 23.61 23.80 5,150 +0.00(+0.00%)
Mar 10, 2016 24.05 24.05 23.61 23.80 3,200 -0.20(-0.83%)
Mar 09, 2016 23.60 24.00 23.60 24.00 1,700 +0.40(+1.69%)
Mar 08, 2016 23.94 24.06 23.60 23.60 7,022 -0.15(-0.63%)
Mar 07, 2016 23.94 23.94 23.63 23.75 3,600 -0.15(-0.63%)
Mar 04, 2016 23.99 23.99 23.90 23.90 2,000 +0.30(+1.27%)
Mar 02, 2016 23.60 23.60 23.60 0 -0.08(-0.34%)
Mar 01, 2016 23.50 23.68 23.50 23.68 600 +0.18(+0.77%)
Feb 29, 2016 23.30 23.50 23.30 23.50 900 +0.29(+1.25%)
Feb 26, 2016 23.40 23.45 23.30 23.21 2,800 -0.29(-1.23%)
Feb 25, 2016 23.10 23.50 23.00 23.50 5,165 +0.35(+1.51%)
Feb 24, 2016 23.00 23.15 23.00 23.15 770 +0.15(+0.65%)
Feb 23, 2016 23.40 23.40 23.00 23.00 10,525 -0.35(-1.50%)
Feb 22, 2016 23.26 23.50 23.26 23.35 5,393 +0.00(+0.00%)
Feb 19, 2016 23.37 23.37 23.15 23.35 6,898 +0.10(+0.43%)
Feb 18, 2016 23.40 23.40 23.25 23.25 2,280 -0.50(-2.11%)
Feb 17, 2016 23.51 23.75 23.40 23.75 8,500 +0.35(+1.50%)
Feb 16, 2016 23.40 23.60 23.36 23.40 9,210 +0.10(+0.43%)
Feb 12, 2016 23.30 23.30 23.30 0 -0.20(-0.85%)
Feb 11, 2016 23.40 23.50 23.40 23.50 1,500 +0.15(+0.64%)
Feb 10, 2016 23.10 23.35 23.05 23.35 7,965 +0.34(+1.48%)
Feb 09, 2016 23.10 23.30 23.00 23.01 16,100 -0.19(-0.82%)
Feb 08, 2016 23.34 23.34 23.20 23.20 6,100 -0.14(-0.60%)
Feb 05, 2016 23.34 23.34 23.34 23.34 814 +0.09(+0.39%)
Feb 04, 2016 23.07 23.25 23.06 23.25 7,831 +0.18(+0.78%)
Feb 03, 2016 23.25 23.34 23.07 23.07 3,930 -0.18(-0.77%)
Feb 02, 2016 23.35 23.35 23.25 23.25 7,656 -0.09(-0.39%)
Jan 29, 2016 23.34 23.34 23.34 0 -0.10(-0.43%)
Jan 28, 2016 23.44 23.44 23.44 23.44 426 +0.14(+0.60%)
Jan 27, 2016 23.49 23.49 23.30 23.30 4,083 -0.19(-0.81%)
Jan 26, 2016 23.51 23.51 23.40 23.49 4,479 -0.06(-0.25%)
Jan 25, 2016 23.55 23.55 23.55 23.55 155 -0.30(-1.26%)
Jan 22, 2016 23.60 23.85 23.60 23.85 600 +0.05(+0.21%)
Jan 21, 2016 23.88 23.98 23.50 23.80 1,907 +0.00(+0.00%)
Jan 20, 2016 23.84 23.00 23.80 5,490 +0.60(+2.59%)
Jan 19, 2016 23.35 23.35 23.20 23.20 800 -0.05(-0.22%)
Jan 18, 2016 23.50 23.50 23.25 23.25 1,700 +0.00(+0.00%)
Jan 15, 2016 23.45 23.50 22.90 23.25 7,020 +0.00(+0.00%)
Jan 14, 2016 23.99 24.00 23.25 23.25 27,900 -0.75(-3.12%)
Jan 13, 2016 24.00 24.00 24.00 24.00 415 +0.10(+0.42%)
Jan 12, 2016 24.20 24.25 23.82 23.90 3,900 -0.35(-1.44%)
Jan 11, 2016 24.25 24.25 24.25 24.25 2,600 +0.00(+0.00%)
Jan 08, 2016 24.25 24.25 24.25 24.25 1,090 +0.15(+0.62%)
Jan 07, 2016 24.30 24.30 24.10 24.10 2,900 -0.35(-1.43%)
Jan 06, 2016 24.25 24.45 24.20 24.45 2,700 -0.05(-0.20%)
Jan 05, 2016 24.50 24.50 24.50 24.50 700 +0.05(+0.20%)
Dec 31, 2015 24.45 24.45 24.45 0 -0.05(-0.20%)
Dec 30, 2015 24.50 24.50 24.50 24.50 7,300 +0.00(+0.00%)
Dec 29, 2015 24.40 24.50 24.40 24.50 465 +0.20(+0.82%)
Dec 24, 2015 24.30 24.30 24.30 0 -0.20(-0.82%)
Dec 23, 2015 24.45 24.50 24.45 24.50 5,275 +0.10(+0.41%)
Dec 22, 2015 24.40 24.40 24.30 24.40 2,450 -0.09(-0.37%)
Dec 21, 2015 24.40 24.50 24.40 24.49 21,000 +0.00(+0.00%)
Dec 18, 2015 23.75 24.49 23.75 24.49 14,840 +0.88(+3.73%)
Dec 17, 2015 23.84 23.90 23.61 23.61 2,720 -0.29(-1.21%)
Dec 16, 2015 24.30 24.30 23.90 23.90 6,620 -0.40(-1.65%)
Dec 15, 2015 24.00 24.30 23.90 24.30 12,600 +0.26(+1.08%)
Dec 14, 2015 24.00 24.10 24.00 24.04 2,900 +0.04(+0.17%)
Dec 11, 2015 24.15 24.15 24.00 24.00 7,324 -0.25(-1.03%)
Dec 10, 2015 24.29 24.29 24.25 24.25 4,020 -0.05(-0.21%)
Dec 09, 2015 24.35 24.35 24.30 24.30 4,470 -0.10(-0.41%)
Dec 08, 2015 24.40 24.40 24.36 24.40 3,600 +0.00(+0.00%)
Dec 07, 2015 24.40 24.40 24.35 24.40 2,550 -0.10(-0.41%)
Dec 04, 2015 24.49 24.50 24.49 24.50 5,640 +0.00(+0.00%)
Dec 03, 2015 24.50 24.54 24.45 24.50 7,965 +0.05(+0.20%)
Dec 02, 2015 24.50 24.54 24.45 24.45 1,734 +0.00(+0.00%)
Dec 01, 2015 24.45 24.54 24.45 24.45 1,100 +0.10(+0.41%)
Nov 30, 2015 24.60 24.65 24.35 24.35 11,550 -0.15(-0.61%)
Nov 27, 2015 24.35 24.50 24.35 24.50 4,025 +0.15(+0.62%)
Nov 26, 2015 24.50 24.50 24.35 24.35 13,600 -0.15(-0.61%)
Nov 25, 2015 24.27 24.50 24.25 24.50 9,650 +0.18(+0.74%)
Nov 24, 2015 24.60 24.60 24.32 24.32 11,550 -0.23(-0.94%)
Nov 23, 2015 24.50 24.55 15,600 +0.05(+0.20%)
Nov 20, 2015 24.60 24.60 24.45 24.50 6,273 -0.10(-0.41%)
Nov 19, 2015 24.60 24.60 24.60 24.60 5,050 +0.02(+0.08%)
Nov 18, 2015 24.55 24.60 24.50 24.58 14,066 +0.00(+0.00%)
Nov 17, 2015 24.65 24.65 24.40 24.58 9,310 -0.02(-0.08%)
Nov 16, 2015 24.50 24.69 24.50 24.60 10,850 +0.10(+0.41%)
Nov 13, 2015 24.50 24.50 24.50 24.50 5,494 +0.00(+0.00%)
Nov 12, 2015 24.45 24.50 24.35 24.50 7,700 +0.05(+0.20%)
Nov 11, 2015 24.35 24.45 24.35 24.45 8,435 +0.01(+0.04%)
Nov 10, 2015 24.45 24.45 24.35 24.44 24,695 -0.01(-0.04%)
Nov 09, 2015 24.49 24.49 24.45 24.45 4,825 -0.05(-0.20%)
Nov 06, 2015 24.50 24.50 24.40 24.50 19,276 +0.10(+0.41%)
Nov 05, 2015 24.45 24.49 24.32 24.40 73,928 -0.08(-0.33%)
Nov 04, 2015 24.40 24.49 24.37 24.48 48,600 +0.08(+0.33%)
Nov 03, 2015 24.49 24.51 24.40 24.40 23,495 -0.05(-0.20%)
Nov 02, 2015 24.35 24.54 24.35 24.45 33,090 +0.13(+0.53%)
Oct 30, 2015 24.40 24.45 24.15 24.32 121,330 -0.23(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.