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 28, 2020 25.30 25.30 25.30 0 +0.10(+0.40%)
May 27, 2020 25.12 25.20 25.12 25.20 1,000 +0.00(+0.00%)
May 26, 2020 25.20 25.20 25.20 25.20 700 +0.19(+0.76%)
May 25, 2020 25.39 25.39 25.01 25.01 1,400 +0.06(+0.24%)
May 21, 2020 24.95 24.95 24.95 0 -0.24(-0.95%)
May 20, 2020 25.19 25.19 25.19 25.19 100 +0.23(+0.92%)
May 19, 2020 25.06 25.06 24.96 24.96 1,400 -0.05(-0.20%)
May 15, 2020 25.01 25.01 25.01 0 +0.06(+0.24%)
May 14, 2020 25.10 25.10 24.95 24.95 1,900 -0.10(-0.40%)
May 13, 2020 25.12 25.12 25.05 25.05 4,600 -0.06(-0.24%)
May 12, 2020 25.10 25.11 25.10 25.11 2,500 +0.04(+0.16%)
May 11, 2020 25.07 25.07 25.06 25.07 2,000 +0.06(+0.24%)
May 08, 2020 24.99 25.01 24.99 25.01 8,375 +0.04(+0.16%)
May 07, 2020 24.97 24.97 24.97 24.97 440 -0.02(-0.08%)
May 06, 2020 24.99 24.99 24.96 24.99 1,900 +0.00(+0.00%)
May 05, 2020 24.89 24.99 24.89 24.99 2,400 +0.12(+0.48%)
May 04, 2020 24.94 24.94 24.87 24.87 700 -0.11(-0.44%)
May 01, 2020 24.97 24.98 24.97 24.98 900 +0.16(+0.64%)
Apr 30, 2020 24.97 24.97 24.81 24.82 2,639 -0.07(-0.28%)
Apr 29, 2020 24.89 24.89 24.71 24.89 4,500 -0.04(-0.16%)
Apr 28, 2020 24.75 24.93 24.75 24.93 4,600 +0.38(+1.55%)
Apr 27, 2020 24.55 24.55 24.55 24.55 2,100 +0.06(+0.24%)
Apr 24, 2020 24.50 24.50 24.49 24.49 2,200 +0.14(+0.57%)
Apr 23, 2020 24.25 24.35 24.25 24.35 200 +0.10(+0.41%)
Apr 22, 2020 24.57 24.57 24.25 24.25 1,155 -0.45(-1.82%)
Apr 21, 2020 24.70 24.70 24.70 24.70 1,300 +0.08(+0.32%)
Apr 20, 2020 24.62 24.62 24.62 24.62 390 -0.23(-0.93%)
Apr 17, 2020 24.80 24.85 24.80 24.85 700 +0.48(+1.97%)
Apr 15, 2020 24.37 24.37 24.37 0 -0.24(-0.98%)
Apr 14, 2020 24.81 24.81 24.61 24.61 1,000 -0.35(-1.40%)
Apr 13, 2020 24.93 24.96 24.82 24.96 5,630 +0.46(+1.88%)
Apr 08, 2020 24.50 24.50 24.50 0 +0.31(+1.28%)
Apr 07, 2020 23.90 24.19 23.90 24.19 1,500 +0.44(+1.85%)
Apr 06, 2020 23.50 23.75 23.50 23.75 500 +0.50(+2.15%)
Apr 03, 2020 23.40 23.40 23.01 23.25 2,000 -0.25(-1.06%)
Apr 02, 2020 23.75 23.75 23.50 23.50 1,503 -0.25(-1.05%)
Apr 01, 2020 23.21 24.00 23.21 23.75 2,225 -0.23(-0.96%)
Mar 31, 2020 23.98 23.98 23.98 23.98 300 +0.48(+2.04%)
Mar 30, 2020 23.50 23.50 23.50 23.50 100 +0.50(+2.17%)
Mar 27, 2020 22.82 23.00 22.82 23.00 2,187 +0.00(+0.00%)
Mar 26, 2020 23.20 23.20 23.00 23.00 224 -0.50(-2.13%)
Mar 25, 2020 22.75 23.50 22.38 23.50 2,834 +0.75(+3.30%)
Mar 24, 2020 22.07 22.95 22.07 22.75 7,894 +0.75(+3.41%)
Mar 23, 2020 22.28 22.28 21.99 22.00 4,900 -0.07(-0.32%)
Mar 20, 2020 21.31 22.07 21.31 22.07 1,900 +0.82(+3.86%)
Mar 19, 2020 22.19 22.22 21.25 21.25 6,400 +0.91(+4.47%)
Mar 18, 2020 24.00 24.00 20.01 20.34 2,600 -3.79(-15.71%)
Mar 17, 2020 24.87 24.87 24.12 24.13 2,000 +0.03(+0.12%)
Mar 16, 2020 24.00 24.26 24.00 24.10 4,700 -0.93(-3.72%)
Mar 13, 2020 25.01 25.03 25.01 25.03 1,300 +0.02(+0.08%)
Mar 12, 2020 25.39 25.39 25.01 25.01 20,232 -0.47(-1.84%)
Mar 11, 2020 25.48 25.48 25.48 25.48 100 +0.00(+0.00%)
Mar 10, 2020 25.36 25.48 25.36 25.48 1,700 -0.02(-0.08%)
Mar 09, 2020 25.80 25.80 25.10 25.50 2,992 -0.35(-1.35%)
Mar 06, 2020 25.86 25.86 25.85 25.85 910 +0.04(+0.15%)
Mar 05, 2020 25.81 25.81 25.81 25.81 8,000 -0.04(-0.15%)
Mar 03, 2020 25.85 25.85 25.85 0 -0.01(-0.04%)
Mar 02, 2020 25.85 25.86 25.85 25.86 8,900 +0.11(+0.43%)
Feb 28, 2020 25.75 25.75 25.75 25.75 400 -0.10(-0.39%)
Feb 27, 2020 25.85 25.85 25.85 25.85 2,600 +0.00(+0.00%)
Feb 26, 2020 25.95 25.95 25.85 25.85 4,200 +0.00(+0.00%)
Feb 25, 2020 25.86 25.86 25.85 25.85 7,975 +0.00(+0.00%)
Feb 24, 2020 25.85 25.87 25.85 25.85 7,200 +0.00(+0.00%)
Feb 21, 2020 25.82 25.86 25.82 25.85 4,500 -0.04(-0.15%)
Feb 20, 2020 26.00 26.00 25.83 25.89 29,460 -0.15(-0.58%)
Feb 19, 2020 26.04 26.04 26.04 26.04 100 +0.02(+0.08%)
Feb 18, 2020 26.02 26.02 26.02 26.02 1,000 -0.07(-0.27%)
Feb 14, 2020 26.09 26.09 26.09 0 -0.10(-0.38%)
Feb 12, 2020 26.19 26.19 26.19 0 +0.10(+0.38%)
Feb 10, 2020 26.09 26.09 26.09 0 +0.09(+0.35%)
Feb 05, 2020 26.00 26.00 26.00 0 +0.02(+0.08%)
Jan 31, 2020 25.98 25.98 25.98 0 -0.07(-0.27%)
Jan 30, 2020 25.96 26.05 25.96 26.05 1,000 +0.11(+0.42%)
Jan 28, 2020 25.94 25.94 25.94 0 -0.05(-0.19%)
Jan 27, 2020 25.88 25.99 25.87 25.99 2,400 +0.00(+0.00%)
Jan 24, 2020 25.89 25.99 25.89 25.99 42,791 +0.10(+0.39%)
Jan 23, 2020 25.89 25.89 25.89 25.89 100 +0.00(+0.00%)
Jan 22, 2020 25.78 25.89 25.77 25.89 1,125 +0.11(+0.43%)
Jan 21, 2020 25.89 25.89 25.78 25.78 1,400 -0.07(-0.27%)
Jan 20, 2020 25.85 25.85 25.85 25.85 100 +0.01(+0.04%)
Jan 17, 2020 25.80 25.84 25.80 25.84 300 +0.04(+0.16%)
Jan 16, 2020 25.80 25.85 25.80 25.80 500 +0.00(+0.00%)
Jan 15, 2020 25.80 25.80 25.80 25.80 500 +0.00(+0.00%)
Jan 14, 2020 25.80 25.80 25.80 25.80 100 +0.05(+0.19%)
Jan 13, 2020 25.76 25.76 25.75 25.75 1,000 +0.00(+0.00%)
Jan 10, 2020 25.75 25.75 25.75 25.75 500 +0.00(+0.00%)
Jan 09, 2020 25.75 25.75 25.75 25.75 100 +0.03(+0.12%)
Jan 08, 2020 25.84 25.84 25.72 25.72 401 +0.00(+0.00%)
Jan 07, 2020 25.72 25.72 25.72 25.72 266 -0.12(-0.46%)
Jan 03, 2020 25.84 25.84 25.84 0 +0.12(+0.47%)
Jan 02, 2020 25.72 25.72 25.72 25.72 400 +0.00(+0.00%)
Dec 30, 2019 25.72 25.72 25.72 0 -0.07(-0.27%)
Dec 24, 2019 25.79 25.79 25.79 0 -0.01(-0.04%)
Dec 23, 2019 25.85 25.87 25.80 25.80 3,713 -0.05(-0.19%)
Dec 19, 2019 25.85 25.85 25.85 0 -0.15(-0.58%)
Dec 18, 2019 25.85 26.00 25.85 26.00 880 +0.10(+0.39%)
Dec 17, 2019 25.92 25.92 25.90 25.90 625 +0.08(+0.31%)
Dec 16, 2019 25.82 25.82 25.82 25.82 947 -0.05(-0.19%)
Dec 11, 2019 25.87 25.87 25.87 0 +0.03(+0.12%)
Dec 10, 2019 25.84 25.84 25.84 25.84 797 +0.11(+0.43%)
Dec 09, 2019 25.70 25.73 25.70 25.73 1,092 +0.03(+0.12%)
Dec 06, 2019 25.70 25.71 25.69 25.70 5,200 +0.00(+0.00%)
Dec 05, 2019 25.70 25.70 25.70 25.70 500 +0.05(+0.19%)
Dec 04, 2019 25.65 25.65 25.65 25.65 200 +0.00(+0.00%)
Dec 03, 2019 25.63 25.65 25.63 25.65 1,600 +0.07(+0.27%)
Nov 29, 2019 25.58 25.58 25.58 0 -0.08(-0.31%)
Nov 28, 2019 25.71 25.71 25.63 25.66 2,650 -0.05(-0.19%)
Nov 27, 2019 25.62 25.71 25.61 25.71 800 -0.04(-0.16%)
Nov 25, 2019 25.75 25.75 25.75 0 +0.15(+0.59%)
Nov 22, 2019 25.56 25.60 25.55 25.60 3,465 +0.05(+0.20%)
Nov 21, 2019 25.59 25.59 25.55 25.55 3,920 -0.30(-1.16%)
Nov 20, 2019 25.81 25.85 25.81 25.85 4,100 +0.01(+0.04%)
Nov 19, 2019 25.83 25.84 25.82 25.84 5,400 +0.01(+0.04%)
Nov 18, 2019 25.80 25.83 25.79 25.83 7,600 +0.04(+0.16%)
Nov 15, 2019 25.82 25.83 25.79 25.79 3,900 -0.10(-0.39%)
Nov 14, 2019 25.78 25.89 25.78 25.89 1,300 +0.05(+0.19%)
Nov 13, 2019 25.81 25.84 25.78 25.84 500 -0.11(-0.42%)
Nov 12, 2019 25.87 25.95 25.87 25.95 8,600 +0.20(+0.78%)
Nov 08, 2019 25.75 25.75 25.75 0 -0.05(-0.19%)
Nov 07, 2019 25.77 25.81 25.77 25.80 300 +0.00(+0.00%)
Nov 06, 2019 25.79 25.80 25.79 25.80 1,000 +0.03(+0.12%)
Nov 05, 2019 25.77 25.77 25.77 25.77 200 +0.07(+0.27%)
Nov 04, 2019 25.68 25.71 25.67 25.70 1,900 -0.01(-0.04%)
Nov 01, 2019 25.77 25.77 25.71 25.71 1,100 -0.03(-0.12%)
Oct 31, 2019 25.90 25.90 25.65 25.74 6,000 +0.05(+0.19%)
Oct 30, 2019 25.69 25.69 25.69 65 +0.00(+0.00%)
Oct 29, 2019 25.64 25.69 25.64 25.69 300 +0.13(+0.51%)
Oct 28, 2019 25.60 25.60 25.56 25.56 900 +0.01(+0.04%)
Oct 25, 2019 25.59 25.59 25.55 25.55 2,200 +0.00(+0.00%)
Oct 24, 2019 25.55 25.55 25.55 64 +0.00(+0.00%)
Oct 23, 2019 25.50 25.60 25.50 25.55 2,200 +0.05(+0.20%)
Oct 22, 2019 25.60 25.60 25.50 25.50 5,000 -0.09(-0.35%)
Oct 21, 2019 25.60 25.68 25.59 25.59 3,100 -0.06(-0.23%)
Oct 18, 2019 25.56 25.65 25.56 25.65 2,388 +0.09(+0.35%)
Oct 17, 2019 25.56 25.56 25.56 25.56 100 +0.01(+0.04%)
Oct 16, 2019 25.55 25.55 25.55 25.55 100 -0.05(-0.20%)
Oct 15, 2019 25.60 25.60 25.60 25.60 869 +0.00(+0.00%)
Oct 11, 2019 25.60 25.60 25.60 0 -0.10(-0.39%)
Oct 10, 2019 25.63 25.70 25.52 25.70 1,300 +0.05(+0.19%)
Oct 09, 2019 25.59 25.70 25.59 25.65 2,189 +0.10(+0.39%)
Oct 08, 2019 25.55 25.55 25.55 25.55 500 -0.04(-0.16%)
Oct 07, 2019 25.50 25.59 25.50 25.59 14,800 +0.09(+0.35%)
Oct 04, 2019 25.50 25.50 25.50 25.50 57,600 +0.00(+0.00%)
Oct 03, 2019 25.50 25.50 25.50 25.50 13,259 +0.00(+0.00%)
Oct 02, 2019 25.50 25.50 25.50 25.50 10,000 +0.00(+0.00%)
Oct 01, 2019 25.50 25.50 25.50 25.50 8,500 +0.00(+0.00%)
Sep 30, 2019 25.50 25.50 25.50 25.50 4,100 +0.00(+0.00%)
Sep 27, 2019 25.50 25.50 25.50 25.50 1,500 +0.00(+0.00%)
Sep 26, 2019 25.45 25.50 25.40 25.50 5,100 +0.00(+0.00%)
Sep 25, 2019 25.46 25.50 25.45 25.50 7,800 +0.01(+0.04%)
Sep 24, 2019 25.55 25.55 25.49 25.49 200 +0.01(+0.04%)
Sep 23, 2019 25.60 25.64 25.48 25.48 69,750 -0.20(-0.78%)
Sep 19, 2019 25.68 25.68 25.68 0 -0.01(-0.04%)
Sep 13, 2019 25.69 25.69 25.69 0 +0.24(+0.94%)
Sep 12, 2019 25.75 25.75 25.45 25.45 4,725 -0.31(-1.20%)
Sep 11, 2019 25.76 25.76 25.76 25.76 200 -0.04(-0.16%)
Sep 10, 2019 25.85 25.85 25.80 25.80 1,000 -0.11(-0.42%)
Sep 05, 2019 25.91 25.91 25.91 0 +0.10(+0.39%)
Sep 04, 2019 25.81 25.81 25.80 25.81 500 -0.01(-0.04%)
Aug 30, 2019 25.82 25.82 25.82 0 -0.17(-0.65%)
Aug 29, 2019 26.00 26.00 25.81 25.99 5,200 +0.09(+0.35%)
Aug 28, 2019 26.02 26.02 25.90 25.90 1,900 -0.18(-0.69%)
Aug 27, 2019 26.08 26.08 26.08 26.08 1,800 +0.20(+0.77%)
Aug 26, 2019 25.75 25.88 25.75 25.88 3,100 +0.12(+0.47%)
Aug 23, 2019 25.76 25.76 25.76 25.76 300 +0.06(+0.23%)
Aug 22, 2019 25.69 25.70 25.69 25.70 400 +0.05(+0.19%)
Aug 21, 2019 25.70 25.70 25.65 25.65 9,663 -0.35(-1.35%)
Aug 20, 2019 26.00 26.00 26.00 26.00 1,800 +0.09(+0.35%)
Aug 19, 2019 25.89 25.91 25.85 25.91 3,389 +0.03(+0.12%)
Aug 16, 2019 25.77 25.88 25.77 25.88 600 +0.13(+0.50%)
Aug 15, 2019 25.78 25.78 25.75 25.75 1,600 -0.05(-0.19%)
Aug 14, 2019 25.80 25.80 25.80 25.80 500 -0.05(-0.19%)
Aug 13, 2019 25.85 25.85 25.85 25.85 400 +0.10(+0.39%)
Aug 12, 2019 25.75 25.75 25.75 25.75 1,000 +0.05(+0.19%)
Aug 09, 2019 25.70 25.70 25.70 25.70 400 -0.18(-0.70%)
Aug 08, 2019 25.75 25.88 25.75 25.88 1,500 +0.21(+0.82%)
Aug 07, 2019 25.67 25.67 25.67 25.67 500 +0.00(+0.00%)
Aug 06, 2019 25.67 25.67 25.67 25.67 500 -0.08(-0.31%)
Aug 02, 2019 25.75 25.75 25.75 0 +0.03(+0.12%)
Aug 01, 2019 25.66 25.72 25.66 25.72 2,600 +0.07(+0.27%)
Jul 31, 2019 25.87 25.87 25.65 25.65 1,011 -0.25(-0.97%)
Jul 30, 2019 25.90 25.90 25.90 25.90 600 +0.00(+0.00%)
Jul 29, 2019 25.90 25.90 25.90 25.90 500 +0.01(+0.04%)
Jul 26, 2019 25.85 25.90 25.77 25.89 2,500 +0.00(+0.00%)
Jul 25, 2019 25.88 25.89 25.88 25.89 200 +0.14(+0.54%)
Jul 24, 2019 25.75 25.75 25.75 25.75 700 +0.05(+0.19%)
Jul 23, 2019 25.81 25.81 25.70 25.70 3,200 -0.20(-0.77%)
Jul 22, 2019 25.86 25.90 25.86 25.90 800 +0.11(+0.43%)
Jul 19, 2019 25.79 25.79 25.79 25.79 1,000 +0.08(+0.31%)
Jul 17, 2019 25.71 25.71 25.71 0 -0.07(-0.27%)
Jul 16, 2019 25.75 25.78 25.70 25.78 2,000 -0.01(-0.04%)
Jul 15, 2019 25.75 25.79 25.75 25.79 1,200 +0.09(+0.35%)
Jul 12, 2019 25.69 25.70 25.69 25.70 800 +0.10(+0.39%)
Jul 10, 2019 25.60 25.60 25.60 0 -0.05(-0.19%)
Jul 09, 2019 25.71 25.71 25.60 25.65 1,975 -0.05(-0.19%)
Jul 08, 2019 25.70 25.70 25.70 25.70 3,400 +0.05(+0.19%)
Jul 05, 2019 25.58 25.69 25.58 25.65 3,900 +0.15(+0.59%)
Jul 04, 2019 25.44 25.50 25.35 25.50 10,050 +0.20(+0.79%)
Jul 03, 2019 25.45 25.45 25.30 25.30 2,800 -0.15(-0.59%)
Jul 02, 2019 25.40 25.45 25.30 25.45 1,800 +0.00(+0.00%)
Jun 28, 2019 25.45 25.45 25.45 0 -0.03(-0.12%)
Jun 27, 2019 25.41 25.48 25.36 25.48 12,100 +0.07(+0.28%)
Jun 26, 2019 25.50 25.50 25.41 25.41 6,255 -0.10(-0.39%)
Jun 25, 2019 25.60 25.60 25.50 25.51 22,184 -0.09(-0.35%)
Jun 24, 2019 25.70 25.70 25.60 25.60 584 -0.15(-0.58%)
Jun 21, 2019 25.75 25.80 25.75 25.75 4,800 +0.00(+0.00%)
Jun 20, 2019 25.81 25.81 25.75 25.75 2,000 -0.13(-0.50%)
Jun 19, 2019 25.70 25.88 25.60 25.88 1,700 +0.17(+0.66%)
Jun 18, 2019 25.71 25.71 25.71 25.71 1,000 -0.04(-0.16%)
Jun 17, 2019 25.75 25.75 25.75 25.75 600 -0.15(-0.58%)
Jun 14, 2019 25.88 25.90 25.88 25.90 800 +0.10(+0.39%)
Jun 13, 2019 25.79 25.84 25.79 25.80 300 +0.15(+0.58%)
Jun 12, 2019 25.60 25.68 25.60 25.65 800 +0.15(+0.59%)
Jun 11, 2019 25.45 25.50 25.45 25.50 400 +0.10(+0.39%)
Jun 10, 2019 25.49 25.50 25.40 25.40 1,200 -0.05(-0.20%)
Jun 07, 2019 25.35 25.45 25.35 25.45 500 +0.08(+0.32%)
Jun 06, 2019 25.36 25.40 25.36 25.37 5,200 -0.03(-0.12%)
Jun 05, 2019 25.41 25.41 25.40 25.40 200 -0.10(-0.39%)
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.