Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	30.000	30.010	29.810	29.960	28.433	125,200
2024-03-01	30.000	30.230	29.810	30.000	28.471	29,900
2024-02-29	31.000	31.000	29.780	29.900	28.376	157,800
2024-02-28	31.440	31.440	30.660	30.720	29.154	40,800
2024-02-27	31.390	31.600	31.030	31.460	29.856	78,200
2024-02-26	31.590	31.880	30.720	30.870	29.296	43,800
2024-02-23	31.870	31.870	31.460	31.490	29.885	110,800
2024-02-22	31.430	31.540	31.200	31.480	29.875	62,300
2024-02-21	31.520	31.770	31.120	31.190	29.600	35,200
2024-02-20	32.020	32.505	31.000	31.520	29.913	104,200
2024-02-16	32.220	32.900	31.870	32.860	31.185	72,700
2024-02-15	32.620	32.700	32.090	32.300	30.654	58,500
2024-02-14	31.560	32.500	31.560	32.280	30.635	65,800
2024-02-13	31.800	31.800	31.440	31.710	30.094	97,900
2024-02-12	31.500	32.140	31.500	32.000	30.369	59,000
2024-02-09	31.020	31.600	30.900	31.400	29.799	119,900
2024-02-08	31.360	31.360	30.650	30.990	29.410	49,300
2024-02-07	30.950	30.950	30.430	30.610	29.050	121,400
2024-02-06	30.530	31.090	30.510	30.880	29.306	87,000
2024-02-05	31.000	31.000	30.410	30.530	28.974	87,100
2024-02-02	31.200	31.215	30.530	31.000	29.420	82,500
2024-02-01	31.610	31.960	30.880	31.020	29.439	95,600
2024-01-31	31.460	31.710	31.120	31.180	29.591	96,500
2024-01-30	31.300	31.910	31.040	31.710	30.094	66,600
2024-01-29	32.100	32.100	31.160	31.240	29.648	98,300
2024-01-26	31.850	32.070	31.660	31.900	30.274	62,200
2024-01-25	31.620	31.850	31.330	31.790	30.170	106,500
2024-01-24	31.230	31.990	31.160	31.620	30.008	96,800
2024-01-23	31.000	31.120	30.230	30.880	29.306	115,800
2024-01-22	30.740	31.080	30.400	30.990	29.410	37,600
2024-01-19	30.070	30.670	29.280	30.560	29.002	89,300
2024-01-18	29.940	30.500	29.890	30.210	28.670	82,900
2024-01-17	29.330	29.920	28.870	29.840	28.319	129,600
2024-01-16	29.650	29.870	29.510	29.540	28.034	110,400
2024-01-15	29.340	29.730	29.340	29.650	28.139	15,300
2024-01-12	29.330	29.810	29.140	29.790	28.271	62,800
2024-01-11	28.740	29.540	28.560	29.300	27.806	79,400
2024-01-10	28.640	28.980	28.400	28.950	27.474	72,900
2024-01-09	28.680	28.770	27.870	28.660	27.199	29,300
2024-01-08	27.530	28.700	27.530	28.670	27.209	26,900
2024-01-05	28.250	28.530	28.040	28.250	26.810	29,200
2024-01-04	28.510	28.700	28.090	28.110	26.677	41,600
2024-01-03	28.690	28.840	28.280	28.680	27.218	60,000
2024-01-02	28.780	29.060	28.460	28.840	27.370	29,400
2023-12-29	29.100	29.100	28.690	28.780	27.313	27,800
2023-12-28	28.950	29.050	28.690	28.950	27.474	22,900
2023-12-27	28.850	29.340	28.685	28.810	27.341	41,200
2023-12-22	28.990	29.000	28.630	28.960	27.484	15,700
2023-12-21	28.930	29.000	28.670	28.800	27.332	36,000
2023-12-20	28.820	29.560	28.500	28.700	27.237	85,900
2023-12-19	28.260	29.255	28.260	29.200	27.712	53,000
2023-12-18	28.660	28.810	28.130	28.490	27.038	53,900
2023-12-15	28.920	28.920	28.000	28.280	26.838	88,900
2023-12-14	28.090	29.065	28.090	28.810	27.341	75,600
2023-12-13	26.510	27.730	26.510	27.610	26.203	60,600
2023-12-12	26.700	26.900	26.300	26.690	25.329	63,400
2023-12-11	26.680	26.990	26.020	26.450	25.102	40,000
2023-12-08	26.860	27.160	26.610	26.970	25.595	40,700
2023-12-07	26.940	27.250	26.610	26.860	25.491	49,500
2023-12-06	26.600	27.340	26.600	26.810	25.443	39,100

← NewerPage 12 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.