Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	26.800	27.330	26.500	26.630	25.361	259,600
2024-05-28	27.000	27.170	26.740	26.990	25.704	326,200
2024-05-27	27.390	27.390	26.900	27.070	25.781	48,500
2024-05-24	27.180	27.180	26.870	27.060	25.771	103,600
2024-05-23	27.610	27.610	27.000	27.000	25.714	93,400
2024-05-22	27.500	27.800	27.400	27.500	26.190	80,400
2024-05-21	28.040	28.040	27.270	27.500	26.190	120,000
2024-05-17	27.900	28.020	27.650	28.000	26.666	63,800
2024-05-16	27.910	28.000	27.585	27.930	26.600	96,100
2024-05-15	28.500	28.500	27.620	27.740	26.419	119,400
2024-05-14	28.600	28.700	28.300	28.480	27.123	154,100
2024-05-13	28.740	28.890	28.430	28.820	27.447	89,700
2024-05-10	28.900	28.900	28.440	28.560	27.200	136,200
2024-05-09	29.000	29.060	28.050	28.900	27.523	297,200
2024-05-08	30.020	31.150	30.020	30.780	29.314	137,800
2024-05-07	31.490	32.010	30.550	30.940	29.466	118,500
2024-05-06	32.230	32.230	31.770	32.070	30.542	31,300
2024-05-03	31.800	31.860	31.470	31.700	30.190	17,900
2024-05-02	31.130	31.740	31.040	31.380	29.885	21,400
2024-05-01	31.240	31.420	30.860	31.110	29.628	43,300
2024-04-30	32.060	32.060	30.870	30.900	29.428	28,600
2024-04-29	31.460	31.550	30.940	31.540	30.038	116,200
2024-04-26	31.260	31.510	31.060	31.190	29.704	38,700
2024-04-25	31.710	31.710	30.980	31.070	29.590	34,900
2024-04-24	31.330	32.150	31.330	31.670	30.161	25,100
2024-04-23	31.620	32.700	31.360	31.360	29.866	34,100
2024-04-22	31.100	31.590	31.000	31.590	30.085	28,200
2024-04-19	30.450	31.210	30.450	31.090	29.609	100,700
2024-04-18	30.880	31.120	30.640	30.670	29.209	32,500
2024-04-17	31.030	31.030	30.600	30.720	29.257	15,000
2024-04-16	30.700	30.865	30.550	30.750	29.285	23,500
2024-04-15	31.030	31.260	30.725	30.790	29.323	33,300
2024-04-12	30.780	31.090	30.690	31.030	29.552	34,000
2024-04-11	31.920	32.000	30.630	30.780	29.314	117,100
2024-04-10	31.490	31.920	31.480	31.500	29.999	35,200
2024-04-09	32.500	32.670	31.660	31.770	30.257	35,300
2024-04-08	32.210	32.350	32.110	32.180	30.647	37,400
2024-04-05	32.460	32.560	32.040	32.410	30.866	32,300
2024-04-04	31.300	32.190	31.300	32.140	30.609	61,500
2024-04-03	31.380	31.960	31.380	31.620	30.114	29,900
2024-04-02	31.410	31.610	30.980	31.420	29.923	35,500
2024-04-01	31.990	31.990	31.360	31.390	29.895	48,200
2024-03-28	31.640	31.870	31.450	31.660	30.152	28,100
2024-03-27	31.660	31.920	31.170	31.530	30.028	37,100
2024-03-26	31.600	31.720	31.300	31.370	29.771	24,800
2024-03-25	31.950	31.950	31.180	31.240	29.648	25,900
2024-03-22	31.810	31.810	31.250	31.370	29.771	48,600
2024-03-21	32.090	32.090	31.570	31.730	30.113	24,600
2024-03-20	32.390	32.390	31.800	32.090	30.454	53,600
2024-03-19	31.730	32.140	31.730	32.100	30.464	58,500
2024-03-18	32.080	32.080	31.710	31.710	30.094	82,800
2024-03-15	31.820	32.070	30.760	31.870	30.245	87,000
2024-03-14	32.690	32.690	31.570	31.800	30.179	36,700
2024-03-13	31.660	32.740	31.650	32.220	30.578	60,600
2024-03-12	31.550	32.180	31.510	31.940	30.312	34,100
2024-03-11	31.190	32.200	30.880	31.750	30.132	86,900
2024-03-08	30.500	31.320	30.500	31.040	29.458	44,500
2024-03-07	29.670	30.820	29.500	30.640	29.078	49,400
2024-03-06	29.880	29.920	29.260	29.780	28.262	100,500
2024-03-05	28.580	30.050	28.270	29.990	28.461	181,000

← NewerPage 11 of 21 · 1,259 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.