Partners Value Investments LP (TSXV:PVF.UN)
Canada · Delayed Price · Currency is CAD 15.60
+0.02 (0.13%)
Oct 6, 2026, 9:30 AM EST
TSXV:PVF.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% | 1,060 |
| Oct 2, 2026 | 15.80 | 16.00 | 15.58 | 15.58 | 15.58 | -2.62% | 1,200 |
| Sep 29, 2026 | 16.95 | 16.95 | 16.00 | 16.00 | 16.00 | 2.76% | 8,300 |
| Sep 28, 2026 | 16.95 | 16.95 | 15.57 | 15.57 | 15.57 | 0.06% | 200 |
| Sep 25, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -2.75% | 2,800 |
| Sep 24, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -2.85% | 25,200 |
| Sep 23, 2026 | 16.48 | 16.48 | 16.47 | 16.47 | 16.47 | 2.94% | 2,400 |
| Sep 22, 2026 | 16.48 | 16.48 | 16.00 | 16.00 | 16.00 | - | 300 |
| Sep 21, 2026 | 16.45 | 16.49 | 16.00 | 16.00 | 16.00 | 3.23% | 4,100 |
| Sep 15, 2026 | 16.98 | 16.98 | 15.50 | 15.50 | 15.50 | -0.19% | 1,100 |
| Sep 14, 2026 | 16.49 | 16.49 | 15.52 | 15.53 | 15.53 | 0.19% | 18,600 |
| Sep 10, 2026 | 16.00 | 16.02 | 15.50 | 15.50 | 15.50 | - | 14,543 |
| Sep 9, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -9.83% | 3,706 |
| Sep 4, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.06% | 400 |
| Sep 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 7.50% | 591 |
| Sep 1, 2026 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | -8.05% | 11,100 |
| Aug 18, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.06% | 500 |
| Aug 14, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% | 500 |
| Aug 13, 2026 | 17.39 | 17.40 | 17.39 | 17.40 | 17.40 | 0.12% | 800 |
| Aug 12, 2026 | 17.00 | 17.39 | 17.00 | 17.38 | 17.38 | 2.24% | 1,400 |
| Aug 10, 2026 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 0.12% | 331,019 |
| Aug 7, 2026 | 16.98 | 16.99 | 16.26 | 16.98 | 16.98 | - | 3,601 |
| Aug 6, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 101 |
| Aug 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 4.75% | 100 |
| Aug 4, 2026 | 16.95 | 17.00 | 16.21 | 16.21 | 16.21 | -4.65% | 318,654 |
| Jul 30, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | - | 500 |
| Jul 28, 2026 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | - | 600 |
| Jul 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.11% | 206,500 |
| Jul 23, 2026 | 17.00 | 17.20 | 17.00 | 17.19 | 17.19 | 1.12% | 2,300 |
| Jul 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 294,000 |
| Jul 14, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 0.86% | 1,300 |
| Jun 30, 2026 | 17.17 | 17.40 | 17.17 | 17.35 | 17.35 | 1.05% | 4,400 |
| Jun 26, 2026 | 16.74 | 17.17 | 16.74 | 17.17 | 17.17 | 1.00% | 2,200 |
| Jun 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Jun 23, 2026 | 17.00 | 17.17 | 17.00 | 17.00 | 17.00 | -1.05% | 10,730 |
| Jun 19, 2026 | 16.51 | 17.18 | 16.24 | 17.18 | 17.18 | -2.94% | 5,973 |
| Jun 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | 100 |
| Jun 17, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.95% | 21,400 |
| Jun 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | 200 |
| Jun 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 100 |
| Jun 11, 2026 | 17.65 | 17.65 | 17.64 | 17.65 | 17.65 | 3.82% | 2,400 |
| Jun 10, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -4.23% | 2,015 |
| Jun 8, 2026 | 17.09 | 17.75 | 17.00 | 17.75 | 17.75 | - | 500 |
| Jun 4, 2026 | 17.60 | 17.75 | 16.99 | 17.75 | 17.75 | 4.41% | 21,374 |
| Jun 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 7,800 |
| Jun 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 119 |
| Jun 1, 2026 | 17.14 | 17.14 | 16.99 | 17.00 | 17.00 | - | 41,300 |
| May 29, 2026 | 16.94 | 17.04 | 16.93 | 17.00 | 17.00 | 5.99% | 29,500 |
| May 27, 2026 | 16.01 | 16.05 | 16.01 | 16.04 | 16.04 | 0.25% | 6,800 |
| May 22, 2026 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | -0.37% | 21,300 |