Pet Valu Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.660	19.800	19.420	19.600	19.600	146,799
2026-10-16	19.880	20.090	19.520	19.600	19.600	228,670
2026-10-15	19.200	19.870	19.200	19.650	19.650	356,700
2026-10-14	18.730	19.180	18.730	19.020	19.020	250,500
2026-10-13	18.770	18.790	18.500	18.780	18.780	99,800
2026-10-09	18.550	18.810	18.430	18.680	18.680	142,900
2026-10-08	18.550	18.740	18.450	18.480	18.480	133,800
2026-10-07	18.000	18.875	17.930	18.500	18.500	413,600
2026-10-06	17.640	17.980	17.635	17.800	17.800	149,900
2026-10-05	17.670	17.780	17.240	17.580	17.580	242,100
2026-10-02	18.000	18.090	17.470	17.500	17.500	70,000
2026-10-01	17.920	17.960	17.720	17.900	17.900	129,400
2026-09-30	17.760	18.030	17.725	17.950	17.950	81,400
2026-09-29	17.840	17.910	17.550	17.800	17.800	100,600
2026-09-28	17.640	17.900	17.520	17.740	17.740	68,400
2026-09-25	17.550	17.700	17.450	17.630	17.630	65,400
2026-09-24	17.740	17.740	17.390	17.430	17.430	157,200
2026-09-23	17.860	17.860	17.550	17.720	17.720	85,500
2026-09-22	17.790	18.170	17.760	18.000	18.000	59,600
2026-09-21	17.630	17.740	17.410	17.730	17.730	72,900
2026-09-18	17.740	17.800	17.530	17.600	17.600	138,100
2026-09-17	18.040	18.040	17.720	17.820	17.820	117,500
2026-09-16	17.990	18.080	17.830	18.040	18.040	63,800
2026-09-15	17.990	18.050	17.600	17.790	17.790	77,200
2026-09-14	17.950	18.180	17.900	18.030	18.030	81,300
2026-09-11	17.740	17.920	17.720	17.900	17.900	110,600
2026-09-10	18.190	18.290	17.520	17.570	17.570	232,600
2026-09-09	18.400	18.400	18.170	18.210	18.210	117,400
2026-09-08	18.790	18.790	18.260	18.400	18.400	116,400
2026-09-04	18.800	18.890	18.730	18.790	18.790	81,400
2026-09-03	18.530	18.910	18.500	18.780	18.780	118,700
2026-09-02	18.300	18.660	18.300	18.490	18.490	81,700
2026-09-01	18.700	18.900	18.180	18.180	18.180	100,600
2026-08-31	18.630	18.770	18.460	18.630	18.630	145,100
2026-08-28	18.500	18.710	18.470	18.640	18.510	83,000
2026-08-27	18.800	18.800	18.500	18.500	18.371	77,100
2026-08-26	18.790	19.000	18.660	18.850	18.719	100,900
2026-08-25	19.090	19.090	18.530	18.780	18.649	227,900
2026-08-24	19.240	19.250	18.850	19.020	18.887	107,000
2026-08-21	19.650	19.650	19.150	19.200	19.066	244,700
2026-08-20	19.930	20.010	19.400	19.510	19.374	101,200
2026-08-19	19.710	20.010	19.710	19.900	19.761	120,600
2026-08-18	19.600	19.750	19.450	19.530	19.394	74,200
2026-08-17	19.680	19.770	19.380	19.500	19.364	160,500
2026-08-14	20.000	20.170	19.675	19.800	19.662	91,400
2026-08-13	20.290	20.670	19.980	20.060	19.920	205,300
2026-08-12	19.740	20.340	19.690	20.170	20.029	381,700
2026-08-11	20.200	21.000	19.730	20.540	20.397	663,800
2026-08-10	18.880	19.015	18.630	18.800	18.669	114,200
2026-08-07	18.640	18.950	18.630	18.880	18.748	116,800
2026-08-06	19.100	19.110	18.460	18.550	18.421	279,700
2026-08-05	19.430	19.430	19.000	19.010	18.877	125,700
2026-08-04	19.630	19.710	19.225	19.340	19.205	171,500
2026-07-31	19.350	20.075	19.230	19.630	19.493	251,300
2026-07-30	19.370	19.490	19.130	19.360	19.225	232,400
2026-07-29	19.450	19.670	19.330	19.470	19.334	205,100
2026-07-28	19.280	19.550	19.260	19.450	19.314	127,900
2026-07-27	18.810	19.490	18.800	19.350	19.215	133,500
2026-07-24	18.370	18.870	18.370	18.700	18.570	139,800
2026-07-23	18.750	18.770	18.310	18.370	18.242	132,200

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1300 CAD
2026-05-29	0.1300 CAD
2026-03-31	0.1300 CAD
2025-11-28	0.1200 CAD
2025-08-29	0.1200 CAD
2025-05-30	0.1200 CAD
2025-03-31	0.1200 CAD
2024-11-29	0.1100 CAD
2024-08-30	0.1100 CAD
2024-05-31	0.1100 CAD
2024-03-27	0.1100 CAD
2023-11-29	0.1000 CAD
2023-08-30	0.1000 CAD
2023-05-30	0.1000 CAD
2023-03-30	0.1000 CAD
2022-11-29	0.0600 CAD
2022-08-30	0.0600 CAD
2022-05-30	0.0600 CAD
2022-03-30	0.0600 CAD
2021-11-29	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.