Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	26.890	27.010	26.120	26.360	25.016	39,100
2023-12-04	27.000	27.220	26.810	26.890	25.519	30,600
2023-12-01	26.730	27.000	26.110	26.980	25.605	50,600
2023-11-30	27.770	27.770	26.550	26.630	25.273	87,300
2023-11-29	27.280	27.735	27.280	27.420	26.022	50,700
2023-11-28	27.300	27.750	27.050	27.260	25.776	41,800
2023-11-27	27.160	27.530	27.100	27.250	25.766	43,200
2023-11-24	27.150	27.515	27.010	27.400	25.908	35,600
2023-11-23	26.900	27.370	26.900	27.310	25.823	17,000
2023-11-22	27.480	27.480	26.910	27.190	25.709	38,800
2023-11-21	27.870	27.970	27.130	27.150	25.672	39,600
2023-11-20	28.000	28.160	27.630	28.070	26.541	69,300
2023-11-17	27.290	28.080	27.240	27.990	26.466	64,200
2023-11-16	27.180	27.370	26.900	27.150	25.672	67,700
2023-11-15	26.580	27.290	26.580	27.180	25.700	29,000
2023-11-14	26.520	27.150	26.440	26.920	25.454	54,400
2023-11-13	25.910	26.510	25.910	26.410	24.972	31,100
2023-11-10	25.940	26.210	25.730	26.170	24.745	32,500
2023-11-09	26.120	26.350	25.690	26.000	24.584	89,500
2023-11-08	26.410	27.070	25.770	26.160	24.735	94,200
2023-11-07	25.180	27.160	24.160	26.780	25.322	186,000
2023-11-06	25.480	25.820	25.180	25.300	23.922	99,500
2023-11-03	24.870	25.520	24.870	25.510	24.121	78,900
2023-11-02	25.190	25.880	24.550	24.720	23.374	119,800
2023-11-01	24.760	25.190	24.680	24.990	23.629	93,500
2023-10-31	25.780	25.780	24.790	24.840	23.487	122,300
2023-10-30	25.460	25.800	25.460	25.710	24.310	52,700
2023-10-27	25.370	25.530	25.080	25.400	24.017	166,000
2023-10-26	25.190	25.500	24.990	25.390	24.007	73,300
2023-10-25	24.990	25.290	24.940	25.250	23.875	74,200
2023-10-24	24.840	25.160	24.840	25.000	23.639	103,900
2023-10-23	24.990	25.190	24.860	24.880	23.525	49,800
2023-10-20	25.000	25.100	24.900	24.970	23.610	94,200
2023-10-19	25.000	25.200	24.800	25.100	23.733	127,900
2023-10-18	25.120	25.230	24.880	25.000	23.639	96,600
2023-10-17	24.780	25.280	24.780	25.260	23.884	88,200
2023-10-16	25.050	25.180	24.930	24.990	23.629	66,800
2023-10-13	24.840	25.060	24.840	25.050	23.686	96,100
2023-10-12	24.760	25.120	24.720	25.000	23.639	169,700
2023-10-11	24.280	24.750	24.280	24.680	23.336	124,300
2023-10-10	23.930	24.340	23.850	24.300	22.977	53,600
2023-10-06	23.730	24.050	23.520	23.930	22.627	33,600
2023-10-05	24.110	24.140	23.560	23.750	22.457	66,400
2023-10-04	24.000	24.205	23.640	24.100	22.788	122,800
2023-10-03	23.990	24.060	23.685	23.950	22.646	111,700
2023-10-02	24.150	24.330	23.960	24.090	22.778	31,600
2023-09-29	24.350	24.840	24.350	24.390	23.062	103,600
2023-09-28	23.950	24.440	23.950	24.370	23.043	56,700
2023-09-27	24.050	24.090	23.880	24.090	22.778	111,400
2023-09-26	24.280	24.320	23.925	24.050	22.740	119,800
2023-09-25	24.180	24.650	24.100	24.460	23.128	110,700
2023-09-22	24.500	24.700	24.230	24.270	22.948	78,700
2023-09-21	25.180	25.240	24.420	24.500	23.166	110,500
2023-09-20	25.660	25.710	25.170	25.260	23.884	124,700
2023-09-19	25.890	25.900	25.430	25.480	24.092	158,100
2023-09-18	26.050	26.100	25.610	25.820	24.414	146,100
2023-09-15	26.000	26.000	25.750	25.850	24.442	224,700
2023-09-14	25.800	26.030	25.725	25.930	24.518	82,200
2023-09-13	25.920	26.040	25.565	25.750	24.348	289,100
2023-09-12	25.890	26.320	25.785	26.000	24.584	282,500

← NewerPage 13 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.