Partners Value Investments LP (TSXV:PVF.UN)
Canada
· Delayed Price · Currency is CAD 147.00
+2.00 (1.38%)
May 12, 2025, 4:00 PM EDT
TSXV:PVF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 6.62% | 400 |
| May 8, 2025 | 131.00 | 136.00 | 131.00 | 136.00 | - | 13.33% | 700 |
| May 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | - | - |
| May 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -7.69% | 100 |
| May 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| May 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| May 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 23, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | - | 4.00% | 1,600 |
| Apr 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | 200 |
| Apr 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | -3.85% | 200 |
| Apr 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | - |
| Apr 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | -13.33% | 1,300 |
| Apr 3, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | - | - | - |
| Apr 2, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | - | - | - |
| Apr 1, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | - | - | - |
| Mar 31, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | - | - | - |
| Mar 28, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | - | -0.01% | 100 |
| Mar 27, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |
| Mar 26, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | - | 11.86% | 300 |
| Mar 25, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | - | -9.39% | 200 |
| Mar 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 21, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 19, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 18, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 14, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 13, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 7, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Mar 5, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | 200 |
| Mar 4, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | 800 |
| Mar 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | - | - |
| Feb 28, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | - | -0.67% | 4,600 |