Partners Value Investments LP (TSXV:PVF.UN)
Canada · Delayed Price · Currency is CAD 18.10
+0.11 (0.61%)
At close: Jan 28, 2026
TSXV:PVF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 6,600 |
| Nov 17, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | -5.03% | 4,300 |
| Nov 7, 2025 | 18.02 | 19.48 | 18.02 | 19.48 | 19.48 | -0.10% | 300 |
| Nov 5, 2025 | 18.10 | 19.50 | 17.80 | 19.50 | 19.50 | 0.36% | 1,900 |
| Nov 4, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.36% | 100 |
| Oct 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6.67% | 100 |
| Oct 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -8.60% | 800 |
| Oct 23, 2025 | 18.21 | 20.00 | 18.21 | 20.00 | 20.00 | 1.27% | 400 |
| Oct 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.65% | 2,600 |
| Oct 14, 2025 | 19.25 | 19.88 | 19.25 | 19.88 | 19.88 | 4.63% | 1,200 |
| Oct 10, 2025 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | - | 500 |
| Oct 9, 2025 | 20.01 | 20.01 | 18.03 | 19.00 | 19.00 | - | 800 |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.61% | 200 |
| Sep 30, 2025 | 18.00 | 18.20 | 17.99 | 17.99 | 17.99 | -0.06% | 8,100 |
| Sep 29, 2025 | 18.00 | 18.00 | 17.99 | 18.00 | 18.00 | - | 50,500 |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10,230 |
| Sep 24, 2025 | 17.96 | 18.00 | 17.95 | 18.00 | 18.00 | 12.43% | 50,200 |
| Sep 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -5.82% | 100 |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.40% | 4,050 |