Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PET.TO stock page

Pet Valu Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-0526.89027.01026.12026.36025.01639,100
2023-12-0427.00027.22026.81026.89025.51930,600
2023-12-0126.73027.00026.11026.98025.60550,600
2023-11-3027.77027.77026.55026.63025.27387,300
2023-11-2927.28027.73527.28027.42026.02250,700
2023-11-2827.30027.75027.05027.26025.77641,800
2023-11-2727.16027.53027.10027.25025.76643,200
2023-11-2427.15027.51527.01027.40025.90835,600
2023-11-2326.90027.37026.90027.31025.82317,000
2023-11-2227.48027.48026.91027.19025.70938,800
2023-11-2127.87027.97027.13027.15025.67239,600
2023-11-2028.00028.16027.63028.07026.54169,300
2023-11-1727.29028.08027.24027.99026.46664,200
2023-11-1627.18027.37026.90027.15025.67267,700
2023-11-1526.58027.29026.58027.18025.70029,000
2023-11-1426.52027.15026.44026.92025.45454,400
2023-11-1325.91026.51025.91026.41024.97231,100
2023-11-1025.94026.21025.73026.17024.74532,500
2023-11-0926.12026.35025.69026.00024.58489,500
2023-11-0826.41027.07025.77026.16024.73594,200
2023-11-0725.18027.16024.16026.78025.322186,000
2023-11-0625.48025.82025.18025.30023.92299,500
2023-11-0324.87025.52024.87025.51024.12178,900
2023-11-0225.19025.88024.55024.72023.374119,800
2023-11-0124.76025.19024.68024.99023.62993,500
2023-10-3125.78025.78024.79024.84023.487122,300
2023-10-3025.46025.80025.46025.71024.31052,700
2023-10-2725.37025.53025.08025.40024.017166,000
2023-10-2625.19025.50024.99025.39024.00773,300
2023-10-2524.99025.29024.94025.25023.87574,200
2023-10-2424.84025.16024.84025.00023.639103,900
2023-10-2324.99025.19024.86024.88023.52549,800
2023-10-2025.00025.10024.90024.97023.61094,200
2023-10-1925.00025.20024.80025.10023.733127,900
2023-10-1825.12025.23024.88025.00023.63996,600
2023-10-1724.78025.28024.78025.26023.88488,200
2023-10-1625.05025.18024.93024.99023.62966,800
2023-10-1324.84025.06024.84025.05023.68696,100
2023-10-1224.76025.12024.72025.00023.639169,700
2023-10-1124.28024.75024.28024.68023.336124,300
2023-10-1023.93024.34023.85024.30022.97753,600
2023-10-0623.73024.05023.52023.93022.62733,600
2023-10-0524.11024.14023.56023.75022.45766,400
2023-10-0424.00024.20523.64024.10022.788122,800
2023-10-0323.99024.06023.68523.95022.646111,700
2023-10-0224.15024.33023.96024.09022.77831,600
2023-09-2924.35024.84024.35024.39023.062103,600
2023-09-2823.95024.44023.95024.37023.04356,700
2023-09-2724.05024.09023.88024.09022.778111,400
2023-09-2624.28024.32023.92524.05022.740119,800
2023-09-2524.18024.65024.10024.46023.128110,700
2023-09-2224.50024.70024.23024.27022.94878,700
2023-09-2125.18025.24024.42024.50023.166110,500
2023-09-2025.66025.71025.17025.26023.884124,700
2023-09-1925.89025.90025.43025.48024.092158,100
2023-09-1826.05026.10025.61025.82024.414146,100
2023-09-1526.00026.00025.75025.85024.442224,700
2023-09-1425.80026.03025.72525.93024.51882,200
2023-09-1325.92026.04025.56525.75024.348289,100
2023-09-1225.89026.32025.78526.00024.584282,500
← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.1300 CAD
2026-05-290.1300 CAD
2026-03-310.1300 CAD
2025-11-280.1200 CAD
2025-08-290.1200 CAD
2025-05-300.1200 CAD
2025-03-310.1200 CAD
2024-11-290.1100 CAD
2024-08-300.1100 CAD
2024-05-310.1100 CAD
2024-03-270.1100 CAD
2023-11-290.1000 CAD
2023-08-300.1000 CAD
2023-05-300.1000 CAD
2023-03-300.1000 CAD
2022-11-290.0600 CAD
2022-08-300.0600 CAD
2022-05-300.0600 CAD
2022-03-300.0600 CAD
2021-11-290.0100 CAD

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