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 (%)
Aug 31, 2016 25.30 25.40 25.30 25.40 4,945 +0.05(+0.20%)
Aug 30, 2016 25.40 25.57 25.35 25.35 5,925 -0.08(-0.31%)
Aug 29, 2016 25.43 25.43 25.43 25.43 5,000 +0.23(+0.91%)
Aug 26, 2016 25.30 25.35 25.20 25.20 6,900 -0.10(-0.40%)
Aug 25, 2016 25.31 25.31 25.30 25.30 400 -0.09(-0.35%)
Aug 24, 2016 25.48 25.48 25.30 25.39 1,026 -0.01(-0.04%)
Aug 23, 2016 25.27 25.40 25.17 25.40 16,131 +0.25(+0.99%)
Aug 22, 2016 25.15 25.15 25.15 25.15 3,000 +0.05(+0.20%)
Aug 19, 2016 25.15 25.15 25.10 25.10 1,950 -0.01(-0.04%)
Aug 18, 2016 25.30 25.30 25.06 25.11 4,142 -0.26(-1.02%)
Aug 17, 2016 25.41 25.41 25.31 25.37 8,505 -0.04(-0.16%)
Aug 16, 2016 25.75 25.75 25.41 25.41 5,500 -0.30(-1.17%)
Aug 15, 2016 25.67 25.71 25.67 25.71 900 -0.08(-0.31%)
Aug 12, 2016 25.56 25.79 25.56 25.79 2,873 +0.29(+1.14%)
Aug 10, 2016 25.50 25.50 25.50 34 +0.00(+0.00%)
Aug 09, 2016 25.50 25.60 25.50 25.50 2,780 +0.25(+0.99%)
Aug 08, 2016 25.35 25.35 25.25 25.25 2,907 -0.08(-0.32%)
Aug 05, 2016 25.50 25.50 25.33 25.33 2,008 -0.15(-0.59%)
Aug 04, 2016 25.48 25.48 25.45 25.48 1,900 +0.21(+0.83%)
Aug 03, 2016 25.25 25.30 25.25 25.27 1,710 +0.07(+0.28%)
Aug 02, 2016 25.13 25.20 25.13 25.20 13,700 +0.07(+0.28%)
Jul 29, 2016 25.13 25.13 25.13 0 -0.05(-0.20%)
Jul 28, 2016 25.17 25.18 25.16 25.18 3,265 +0.18(+0.72%)
Jul 27, 2016 25.03 25.10 25.00 25.00 16,600 -0.04(-0.16%)
Jul 26, 2016 25.10 25.14 25.04 25.04 4,500 +0.00(+0.00%)
Jul 25, 2016 25.19 25.20 25.03 25.04 12,600 -0.15(-0.60%)
Jul 22, 2016 25.18 25.19 25.11 25.19 5,600 +0.15(+0.60%)
Jul 21, 2016 25.25 25.25 25.04 25.04 8,200 +0.02(+0.08%)
Jul 20, 2016 25.20 25.21 25.02 25.02 1,900 -0.18(-0.71%)
Jul 19, 2016 25.19 25.20 25.19 25.20 1,370 +0.00(+0.00%)
Jul 18, 2016 25.29 25.29 25.15 25.20 7,688 +0.00(+0.00%)
Jul 15, 2016 25.12 25.48 25.12 25.20 8,800 +0.00(+0.00%)
Jul 14, 2016 25.20 25.20 25.12 25.20 3,700 +0.02(+0.08%)
Jul 13, 2016 25.02 25.48 25.00 25.18 16,364 +0.10(+0.40%)
Jul 12, 2016 25.00 25.10 24.91 25.08 9,800 +0.09(+0.36%)
Jul 11, 2016 24.99 24.99 24.99 24.99 8,347 +0.08(+0.32%)
Jul 08, 2016 24.99 24.91 24.91 7,072 -0.08(-0.32%)
Jul 07, 2016 24.86 24.99 24.86 24.99 3,275 +0.01(+0.04%)
Jul 05, 2016 25.00 25.00 24.88 24.98 7,486 +0.10(+0.40%)
Jul 04, 2016 25.00 25.00 24.88 24.88 1,100 -0.11(-0.44%)
Jun 30, 2016 24.99 24.99 24.99 0 +0.02(+0.08%)
Jun 29, 2016 24.90 24.99 24.81 24.97 10,796 +0.21(+0.85%)
Jun 28, 2016 24.75 24.85 24.75 24.76 5,003 +0.01(+0.04%)
Jun 27, 2016 24.98 24.98 24.75 24.75 17,683 -0.15(-0.60%)
Jun 24, 2016 24.99 24.99 24.77 24.90 2,100 -0.04(-0.16%)
Jun 23, 2016 24.90 25.05 24.90 24.94 14,384 +0.04(+0.16%)
Jun 22, 2016 24.90 24.90 24.90 24.90 3,624 -0.03(-0.12%)
Jun 21, 2016 24.90 24.99 24.90 24.93 5,500 -0.07(-0.28%)
Jun 20, 2016 24.68 25.00 24.68 25.00 12,911 +0.31(+1.26%)
Jun 17, 2016 24.70 24.70 24.62 24.69 1,900 -0.01(-0.04%)
Jun 16, 2016 24.86 24.86 24.61 24.70 3,802 -0.08(-0.32%)
Jun 15, 2016 24.65 24.78 24.53 24.78 2,715 +0.03(+0.12%)
Jun 14, 2016 24.98 24.98 24.75 24.75 11,857 -0.23(-0.92%)
Jun 13, 2016 24.98 24.98 24.93 24.98 1,200 +0.13(+0.52%)
Jun 10, 2016 24.99 24.99 24.80 24.85 12,351 -0.13(-0.52%)
Jun 09, 2016 24.90 24.98 24.87 24.98 1,716 +0.13(+0.52%)
Jun 08, 2016 24.98 24.98 24.85 24.85 4,316 +0.00(+0.00%)
Jun 07, 2016 24.82 24.98 24.80 24.85 6,134 +0.02(+0.06%)
Jun 06, 2016 24.84 24.84 24.82 24.84 4,263 +0.09(+0.34%)
Jun 03, 2016 24.75 24.75 24.75 24.75 2,010 +0.00(+0.00%)
Jun 02, 2016 24.70 24.85 24.70 24.75 32,134 -0.15(-0.60%)
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.