S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Partners Value Split Corp (PVS.PR.K)
Partners Value Split Corp (PVS.PR.K) Historical

PVS.PR.K Partners Value Split Corp

23.15

-0.10 (-0.43%)

May 17 2024 - Closed

Delayed by 15 minutes

PVS.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	23.25	0.00	0.00%	23.25	23.25	23.25	0
May 16 2024	23.25	-0.01	-0.04%	23.24	23.25	23.10	5,600
May 15 2024	23.26	0.25	1.09%	23.01	24.00	23.01	5,200
May 14 2024	23.01	-0.01	-0.04%	23.12	23.50	23.01	6,650
May 13 2024	23.02	0.02	0.09%	23.02	23.02	23.02	1,200
May 10 2024	23.00	-0.25	-1.08%	23.00	23.00	23.00	9,000
May 09 2024	23.25	0.05	0.22%	23.24	23.25	23.18	7,100
May 08 2024	23.20	0.20	0.87%	23.00	23.20	23.00	4,746
May 07 2024	23.00	0.04	0.17%	23.00	23.00	23.00	1,300
May 06 2024	22.96	0.41	1.82%	22.80	22.99	22.80	2,600
May 03 2024	22.55	0.15	0.67%	22.36	22.55	22.36	1,600
May 02 2024	22.40	-0.10	-0.44%	22.75	23.00	22.40	19,900
May 01 2024	22.50	0.00	0.00%	22.78	22.78	22.50	4,100
Apr 30 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Apr 29 2024	22.50	0.15	0.67%	22.48	22.50	22.48	1,400
Apr 26 2024	22.35	0.00	0.00%	22.35	22.35	22.25	6,000
Apr 25 2024	22.35	-0.03	-0.13%	22.39	22.47	22.35	2,300
Apr 24 2024	22.38	0.03	0.13%	22.36	22.38	22.30	3,500
Apr 23 2024	22.35	0.15	0.68%	22.32	22.35	22.32	4,600
Apr 22 2024	22.20	-0.12	-0.54%	22.25	22.25	22.15	1,900
Apr 19 2024	22.32	0.02	0.09%	22.30	22.32	22.30	1,500
Apr 18 2024	22.30	0.06	0.27%	22.25	22.30	22.25	1,100
Apr 17 2024	22.24	0.03	0.14%	22.22	22.24	22.22	1,200
Apr 16 2024	22.21	-0.14	-0.63%	22.10	22.25	22.10	4,984
Apr 15 2024	22.35	-0.16	-0.71%	22.59	22.59	22.35	2,300
Apr 12 2024	22.51	0.26	1.17%	22.05	22.55	22.05	10,680
Apr 11 2024	22.25	-0.15	-0.67%	22.40	22.40	22.25	3,500
Apr 10 2024	22.40	0.08	0.36%	22.37	22.40	22.35	3,100
Apr 09 2024	22.32	-0.18	-0.80%	22.45	22.52	22.32	4,000
Apr 08 2024	22.50	0.14	0.63%	22.50	22.50	22.50	500
Apr 05 2024	22.36	-0.33	-1.45%	22.60	22.60	22.36	700
Apr 04 2024	22.69	-0.06	-0.26%	22.51	22.69	22.50	2,100
Apr 03 2024	22.75	0.10	0.44%	22.70	22.75	22.65	3,380
Apr 02 2024	22.65	-0.54	-2.33%	22.65	22.65	22.65	1,100
Apr 01 2024	23.19	0.84	3.76%	22.35	23.19	22.35	700
Mar 28 2024	22.35	-0.04	-0.18%	22.36	22.55	22.35	3,900
Mar 27 2024	22.39	-0.11	-0.49%	22.27	22.39	22.25	6,000
Mar 26 2024	22.50	-0.20	-0.88%	22.40	22.50	22.40	1,600
Mar 25 2024	22.70	-0.05	-0.22%	22.75	22.75	22.38	16,700
Mar 22 2024	22.75	0.05	0.22%	22.80	22.80	22.75	2,027
Mar 21 2024	22.70	-0.10	-0.44%	22.65	22.70	22.60	900
Mar 20 2024	22.80	0.45	2.01%	22.69	22.80	22.45	2,300
Mar 19 2024	22.35	0.05	0.22%	22.27	22.49	22.27	1,800
Mar 18 2024	22.30	0.27	1.23%	22.15	22.35	22.15	2,900
Mar 15 2024	22.03	-0.12	-0.54%	22.07	22.15	22.03	6,300
Mar 14 2024	22.15	-0.20	-0.89%	22.20	22.20	22.15	11,426
Mar 13 2024	22.35	-0.11	-0.49%	22.16	22.35	22.00	7,500
Mar 12 2024	22.46	0.21	0.94%	22.16	22.46	22.16	500
Mar 11 2024	22.25	-0.02	-0.09%	22.16	22.25	22.16	200
Mar 08 2024	22.27	0.32	1.46%	21.95	22.27	21.90	2,100
Mar 07 2024	21.95	0.05	0.23%	22.04	22.05	21.90	7,100
Mar 06 2024	21.90	0.00	0.00%	22.00	22.30	21.90	6,200
Mar 05 2024	21.90	-0.10	-0.45%	22.01	22.20	21.80	7,788
Mar 04 2024	22.00	-0.20	-0.90%	22.01	22.01	22.00	2,700
Mar 01 2024	22.20	0.20	0.91%	21.78	22.20	21.78	2,000
Feb 29 2024	22.00	0.16	0.73%	21.89	22.10	21.89	2,700
Feb 28 2024	21.84	0.04	0.18%	21.80	21.84	21.75	2,500
Feb 27 2024	21.80	-0.04	-0.18%	21.90	22.00	21.75	10,700
Feb 26 2024	21.84	0.09	0.41%	21.97	21.97	21.84	2,100
Feb 23 2024	21.75	-0.26	-1.18%	22.06	22.06	21.51	43,557
Feb 22 2024	22.01	-0.37	-1.65%	22.11	22.35	22.01	10,600
Feb 21 2024	22.38	0.08	0.36%	22.16	22.40	22.16	2,450
Feb 20 2024	22.30	0.00	0.00%	22.36	22.50	22.25	8,000

Partners Value Split

Oric Pharmaceuticals

Arterra Bioscience

Reliq Health Technologies (PK)

Deveron Resources Ltd.

Playgon Games (PK)

China Goldmines

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions