Partners Value Investments LP (TSXV:PVF.UN)
Canada · Delayed Price · Currency is CAD 17.40
+1.05 (6.42%)
At close: Mar 13, 2026
TSXV:PVF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17.41 | 17.41 | 16.00 | 17.40 | 17.40 | 6.42% | 6,700 |
| Mar 12, 2026 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | -7.73% | 6,400 |
| Mar 11, 2026 | 17.00 | 17.72 | 17.00 | 17.72 | 17.72 | 9.93% | 1,900 |
| Mar 10, 2026 | 17.88 | 17.88 | 16.12 | 16.12 | 16.12 | -9.34% | 2,602 |
| Mar 5, 2026 | 17.85 | 17.85 | 17.78 | 17.78 | 17.78 | -1.22% | 1,000 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | 409 |
| Mar 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7.16% | 500 |
| Feb 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.01% | 3,500 |
| Feb 24, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 5.76% | 100 |
| Feb 23, 2026 | 16.00 | 17.34 | 16.00 | 16.50 | 16.50 | -5.71% | 15,300 |
| Feb 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | 301 |
| Feb 19, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 9.06% | 100 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 6,774 |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 230 |
| Feb 11, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 2.45% | 1,400 |
| Feb 10, 2026 | 17.20 | 17.20 | 16.00 | 16.30 | 16.30 | 1.88% | 5,601 |
| Feb 9, 2026 | 17.25 | 17.25 | 16.00 | 16.00 | 16.00 | -5.27% | 4,000 |
| Feb 5, 2026 | 16.30 | 16.89 | 16.30 | 16.89 | 16.89 | 5.17% | 300 |
| Feb 4, 2026 | 16.91 | 16.91 | 16.06 | 16.06 | 16.06 | -11.27% | 14,700 |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.61% | 100 |
| Jan 27, 2026 | 16.92 | 17.99 | 16.92 | 17.99 | 17.99 | -1.05% | 620 |
| Jan 26, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.17% | 100 |
| Jan 22, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.89% | 120 |
| Jan 16, 2026 | 18.19 | 18.19 | 17.99 | 17.99 | 17.99 | -0.88% | 800 |
| Jan 15, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 100 |
| Jan 14, 2026 | 17.50 | 18.15 | 17.50 | 18.15 | 18.15 | -1.63% | 5,109 |
| Jan 12, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.37% | 300 |
| Jan 9, 2026 | 17.99 | 18.20 | 17.99 | 18.20 | 18.20 | 1.22% | 2,227 |
| Jan 8, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.06% | 400 |
| Jan 6, 2026 | 17.98 | 17.99 | 17.98 | 17.99 | 17.99 | 0.06% | 2,000 |
| Jan 5, 2026 | 16.90 | 17.98 | 16.90 | 17.98 | 17.98 | 2.74% | 750 |
| Jan 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 1,900 |
| Dec 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 8,850 |
| Dec 30, 2025 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | - | 1,900 |
| Dec 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,000 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 1,100 |
| Dec 19, 2025 | 17.50 | 17.50 | 17.49 | 17.50 | 17.50 | -2.78% | 5,200 |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% | 950 |
| Dec 16, 2025 | 17.99 | 17.99 | 17.50 | 17.99 | 17.99 | - | 10,900 |
| Dec 15, 2025 | 16.00 | 17.99 | 16.00 | 17.99 | 17.99 | 2.80% | 600 |
| Dec 12, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -0.57% | 30,845 |
| Dec 11, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 3,000 |
| Dec 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 2,000 |
| Dec 8, 2025 | 17.00 | 17.75 | 17.00 | 17.75 | 17.75 | 4.41% | 3,500 |
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.76% | 700 |
| Dec 2, 2025 | 17.00 | 17.85 | 17.00 | 17.85 | 17.85 | -0.28% | 400 |
| Dec 1, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | -0.56% | 1,100 |
| Nov 28, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -1.64% | 1,100 |
| Nov 25, 2025 | 17.50 | 18.30 | 16.75 | 18.30 | 18.30 | -1.08% | 2,600 |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 100 |