Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	24.360	24.760	24.250	24.580	23.506	53,500
2024-08-22	24.635	25.060	23.700	24.200	23.142	278,700
2024-08-21	24.990	25.090	24.320	24.480	23.410	111,700
2024-08-20	25.350	25.350	24.410	24.850	23.764	66,000
2024-08-19	25.480	25.540	25.180	25.320	24.213	22,300
2024-08-16	25.180	25.330	24.990	25.200	24.099	36,900
2024-08-15	25.170	25.390	24.680	25.340	24.233	468,000
2024-08-14	24.590	24.840	24.410	24.550	23.477	53,400
2024-08-13	24.670	24.680	24.240	24.670	23.592	40,700
2024-08-12	24.210	24.450	24.030	24.300	23.238	38,600
2024-08-09	24.170	24.180	23.955	24.090	23.037	52,900
2024-08-08	23.760	24.630	23.750	24.330	23.267	76,100
2024-08-07	24.780	25.290	23.580	24.130	23.075	198,500
2024-08-06	25.850	26.010	25.110	25.320	24.213	69,000
2024-08-02	26.720	26.810	26.340	26.700	25.533	62,200
2024-08-01	27.280	27.290	26.840	27.000	25.820	32,300
2024-07-31	27.400	27.750	27.290	27.290	26.097	54,100
2024-07-30	27.750	27.800	27.350	27.400	26.202	39,300
2024-07-29	27.690	27.820	27.270	27.740	26.528	46,000
2024-07-26	27.700	27.700	27.140	27.390	26.193	82,200
2024-07-25	26.780	27.510	26.600	27.400	26.202	47,700
2024-07-24	27.670	27.670	26.730	26.800	25.629	44,100
2024-07-23	27.560	28.060	27.550	27.640	26.432	43,600
2024-07-22	27.320	27.900	27.320	27.770	26.556	39,000
2024-07-19	27.410	27.410	27.120	27.320	26.126	44,200
2024-07-18	27.210	27.630	27.160	27.460	26.260	80,900
2024-07-17	27.190	27.700	27.190	27.490	26.289	31,100
2024-07-16	27.000	27.430	26.840	27.280	26.088	64,000
2024-07-15	26.690	26.960	26.360	26.890	25.715	60,100
2024-07-12	26.000	26.680	25.970	26.630	25.466	105,500
2024-07-11	26.030	26.285	25.910	26.000	24.864	58,900
2024-07-10	26.330	26.330	25.820	26.000	24.864	61,500
2024-07-09	26.200	26.200	25.540	26.050	24.912	51,700
2024-07-08	25.930	26.310	25.930	26.200	25.055	74,900
2024-07-05	25.710	26.010	25.390	25.930	24.797	55,300
2024-07-04	25.720	25.780	25.340	25.570	24.452	24,300
2024-07-03	25.640	25.825	25.260	25.480	24.366	27,900
2024-07-02	26.300	26.300	25.640	25.850	24.720	61,600
2024-06-28	26.370	26.640	26.190	26.310	25.160	43,500
2024-06-27	26.470	26.750	26.340	26.450	25.294	138,900
2024-06-26	26.010	26.500	26.010	26.470	25.313	25,100
2024-06-25	26.420	26.420	25.880	26.010	24.873	49,400
2024-06-24	26.160	26.530	26.160	26.500	25.342	51,700
2024-06-21	26.310	26.580	26.130	26.150	25.007	222,700
2024-06-20	26.390	26.655	25.950	26.210	25.065	111,800
2024-06-19	26.520	26.630	26.130	26.300	25.151	31,000
2024-06-18	26.250	26.650	26.050	26.610	25.447	91,000
2024-06-17	25.640	26.110	25.390	26.070	24.931	56,300
2024-06-14	26.050	26.410	25.530	25.610	24.491	63,100
2024-06-13	26.270	26.510	25.970	26.150	25.007	71,000
2024-06-12	26.160	26.350	25.715	26.220	25.074	117,400
2024-06-11	26.500	26.640	25.890	25.970	24.835	96,400
2024-06-10	26.500	26.820	26.265	26.500	25.342	51,500
2024-06-07	26.670	26.720	26.460	26.460	25.304	50,900
2024-06-06	27.050	27.075	26.660	26.710	25.543	71,400
2024-06-05	26.670	27.030	26.610	26.870	25.696	44,100
2024-06-04	26.620	26.840	26.530	26.690	25.524	36,500
2024-06-03	26.970	27.190	26.600	26.800	25.629	44,500
2024-05-31	26.840	27.010	26.670	26.880	25.705	160,200
2024-05-30	26.610	26.890	26.450	26.760	25.485	92,800

← NewerPage 10 of 21 · 1,255 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.