Partners Value Investments LP (TSXV:PVF.UN)
Canada
· Delayed Price · Currency is CAD 17.00
-0.85 (-4.76%)
At close: Dec 5, 2025
TSXV:PVF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.11% | 100 |
| Sep 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.80% | 101 |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 9.38% | 100 |
| Sep 10, 2025 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -5.88% | 700 |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.49% | 3,200 |
| Sep 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | 200 |
| Sep 5, 2025 | 16.99 | 17.00 | 16.51 | 17.00 | 17.00 | - | 1,200 |
| Sep 4, 2025 | 16.52 | 17.00 | 16.50 | 17.00 | 17.00 | -2.86% | 1,900 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Aug 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 600 |
| Aug 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.51% | 100 |
| Aug 26, 2025 | 17.97 | 17.97 | 17.39 | 17.39 | 17.39 | -0.06% | 34,000 |
| Aug 25, 2025 | 17.25 | 18.00 | 17.24 | 17.40 | 17.40 | 5.45% | 49,010 |
| Aug 22, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 13.79% | 6,659 |
| Aug 21, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -8.86% | 5,165 |
| Aug 19, 2025 | 15.96 | 15.96 | 15.90 | 15.91 | 15.91 | -0.44% | 5,700 |
| Aug 15, 2025 | 16.50 | 16.50 | 15.10 | 15.98 | 15.98 | -3.15% | 300 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 6.45% | 1,200 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | 1,000 |
| Aug 7, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 4.93% | 11,000 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -4.86% | 3,000 |
| Jul 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.09% | 9,420 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.00 | 14.94 | 14.94 | 0.30% | 57,900 |
| Jul 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.72% | 1,000 |
| Jul 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 3,200 |
| Jul 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.90% | 1,000 |
| Jul 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2.70% | 1,000 |
| Jul 7, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -2.76% | 7,740 |
| Jul 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.88% | 1,200 |
| Jun 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.18% | 3,000 |
| Jun 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 1,000 |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | 2,000 |
| Jun 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,000 |