Partners Value Investments LP (TSXV:PVF.UN)
Canada · Delayed Price · Currency is CAD 148.94
+3.94 (2.72%)
Jul 16, 2025, 4:00 PM EDT
TSXV:PVF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 149.99 | 150.00 | 140.00 | 149.39 | - | 0.30% | 5,790 |
| Jul 17, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | - | - | - |
| Jul 16, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | - | 2.72% | 100 |
| Jul 15, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | - |
| Jul 14, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | - |
| Jul 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -2.68% | 300 |
| Jul 10, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | 2.90% | 100 |
| Jul 9, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | - | 2.70% | 100 |
| Jul 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Jul 7, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | - | -2.76% | 800 |
| Jul 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | - |
| Jul 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | - |
| Jul 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 5.88% | 100 |
| Jun 30, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | - | - | - |
| Jun 27, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | - | -2.18% | 300 |
| Jun 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jun 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jun 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jun 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jun 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | - |
| Jun 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2.94% | 100 |
| Jun 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | - | - |
| Jun 17, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | - | - |
| Jun 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | -3.55% | 200 |
| Jun 13, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Jun 12, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | 100 |
| Jun 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Jun 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Jun 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Jun 6, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | - |
| Jun 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | -2.08% | 300 |
| Jun 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | - | - |
| Jun 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -0.66% | 200 |
| Jun 2, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | - | - |
| May 30, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | - | - |
| May 29, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | - | - |
| May 28, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | - | - |
| May 27, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | - | - |
| May 26, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | -0.73% | 100 |
| May 23, 2025 | 146.01 | 146.01 | 146.01 | 146.01 | - | - | - |
| May 22, 2025 | 146.01 | 146.01 | 146.01 | 146.01 | - | - | - |
| May 21, 2025 | 146.00 | 146.01 | 146.00 | 146.01 | - | 0.01% | 6,500 |
| May 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | - | - |
| May 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | - | - |
| May 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | - | - |
| May 14, 2025 | 148.94 | 148.94 | 146.00 | 146.00 | - | -0.68% | 200 |
| May 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | - | - |
| May 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | 1.38% | 100 |
| 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 |