Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	25.600	26.000	25.545	25.760	24.357	60,300
2023-09-08	25.590	25.700	25.510	25.600	24.206	67,100
2023-09-07	25.760	26.080	25.250	25.560	24.168	92,600
2023-09-06	25.970	26.045	25.345	25.490	24.102	150,500
2023-09-05	25.730	26.300	25.690	26.100	24.679	127,000
2023-09-01	25.240	25.820	25.150	25.680	24.282	116,500
2023-08-31	25.750	26.150	24.850	25.050	23.686	464,300
2023-08-30	26.010	26.390	25.730	25.780	24.376	59,900
2023-08-29	25.680	26.250	25.680	26.210	24.688	81,300
2023-08-28	25.480	26.050	25.480	25.750	24.255	50,700
2023-08-25	25.710	25.920	25.490	25.560	24.076	94,400
2023-08-24	26.100	26.200	25.550	25.830	24.330	109,200
2023-08-23	25.960	26.180	25.920	26.100	24.585	48,100
2023-08-22	25.970	26.530	25.860	26.050	24.537	51,500
2023-08-21	26.300	26.330	25.870	26.000	24.490	94,900
2023-08-18	26.550	26.760	26.445	26.450	24.914	87,500
2023-08-17	26.230	26.800	26.120	26.710	25.159	156,200
2023-08-16	26.360	26.870	26.050	26.290	24.764	150,800
2023-08-15	26.490	26.500	26.050	26.450	24.914	73,200
2023-08-14	26.130	26.440	26.000	26.350	24.820	298,100
2023-08-11	26.280	26.510	26.015	26.080	24.566	77,300
2023-08-10	26.500	27.000	26.130	26.320	24.792	186,200
2023-08-09	27.890	27.890	25.850	26.540	24.999	701,100
2023-08-08	30.150	30.150	26.395	27.280	25.696	894,000
2023-08-04	30.060	30.450	30.050	30.320	28.560	69,700
2023-08-03	30.140	30.140	29.700	30.020	28.277	57,600
2023-08-02	30.660	30.660	30.100	30.180	28.428	38,000
2023-08-01	30.480	31.000	30.465	30.550	28.776	262,400
2023-07-31	30.520	30.600	30.300	30.500	28.729	285,300
2023-07-28	30.660	30.720	30.090	30.380	28.616	156,300
2023-07-27	30.310	31.070	30.310	30.580	28.804	52,000
2023-07-26	30.520	30.910	30.400	30.430	28.663	63,200
2023-07-25	30.250	30.580	30.000	30.430	28.663	72,700
2023-07-24	29.800	30.470	29.700	30.310	28.550	213,000
2023-07-21	29.820	30.000	29.460	29.600	27.881	1,979,200
2023-07-20	29.960	30.030	29.710	29.820	28.089	71,500
2023-07-19	29.730	30.130	29.580	29.990	28.249	184,500
2023-07-18	29.770	30.060	29.655	29.690	27.966	61,600
2023-07-17	30.060	30.160	29.880	30.000	28.258	76,800
2023-07-14	30.010	30.190	29.790	30.100	28.352	129,800
2023-07-13	30.650	30.650	29.890	30.100	28.352	65,100
2023-07-12	30.780	30.780	30.255	30.500	28.729	162,700
2023-07-11	30.870	30.900	30.500	30.600	28.823	100,400
2023-07-10	30.430	30.810	30.400	30.610	28.833	231,200
2023-07-07	30.920	30.920	30.220	30.500	28.729	188,500
2023-07-06	30.460	31.030	30.400	31.010	29.209	82,400
2023-07-05	30.560	30.610	30.200	30.400	28.635	53,600
2023-07-04	30.400	30.770	30.400	30.530	28.757	9,300
2023-06-30	30.610	30.670	30.300	30.400	28.635	100,600
2023-06-29	30.420	30.550	30.300	30.530	28.757	37,400
2023-06-28	30.810	30.810	30.280	30.290	28.531	77,600
2023-06-27	30.500	30.990	30.490	30.920	29.125	75,600
2023-06-26	30.370	30.730	30.370	30.500	28.729	37,000
2023-06-23	30.980	30.980	30.485	30.520	28.748	51,400
2023-06-22	30.930	31.560	30.630	31.190	29.379	98,500
2023-06-21	31.650	31.700	30.930	30.930	29.134	94,700
2023-06-20	30.870	30.880	30.450	30.770	28.983	821,600
2023-06-19	30.820	30.950	30.670	30.940	29.143	44,200
2023-06-16	31.000	31.080	30.730	30.840	29.049	87,500
2023-06-15	30.800	31.000	30.620	30.900	29.106	82,800

← NewerPage 14 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.