Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.120	31.165	30.690	30.840	29.049	48,600
2023-06-13	31.000	31.190	30.790	30.970	29.172	110,200
2023-06-12	31.220	31.220	30.770	30.890	29.096	75,500
2023-06-09	31.000	31.210	30.735	31.110	29.304	68,800
2023-06-08	31.280	31.280	30.680	31.020	29.219	61,000
2023-06-07	31.580	31.650	31.080	31.300	29.483	66,400
2023-06-06	31.030	31.580	30.970	31.580	29.746	367,700
2023-06-05	31.260	31.315	31.000	31.050	29.247	43,500
2023-06-02	30.940	31.290	30.940	31.270	29.454	172,300
2023-06-01	30.850	31.110	30.230	30.700	28.917	150,800
2023-05-31	31.000	31.250	30.750	30.900	29.106	402,000
2023-05-30	31.860	31.880	30.955	31.090	29.285	222,900
2023-05-29	32.080	32.420	31.900	32.000	30.048	198,000
2023-05-26	31.520	32.160	31.400	32.100	30.142	699,500
2023-05-25	33.540	33.600	33.140	33.290	31.259	62,100
2023-05-24	33.410	33.930	33.360	33.570	31.522	77,200
2023-05-23	34.600	35.490	33.620	33.650	31.597	122,200
2023-05-19	34.350	34.530	33.880	34.400	32.301	93,900
2023-05-18	34.540	35.540	34.330	34.470	32.367	26,900
2023-05-17	34.040	34.770	34.010	34.770	32.649	88,300
2023-05-16	34.540	34.940	34.455	34.500	32.395	31,500
2023-05-15	34.280	35.280	34.200	34.750	32.630	90,700
2023-05-12	34.950	35.880	34.330	34.400	32.301	88,300
2023-05-11	34.080	35.040	34.080	35.000	32.865	93,700
2023-05-10	35.230	35.230	33.190	34.400	32.301	147,200
2023-05-09	33.880	34.890	32.690	34.230	32.142	324,600
2023-05-08	35.480	36.000	35.300	35.920	33.729	131,100
2023-05-05	35.260	35.880	35.100	35.880	33.691	54,100
2023-05-04	35.740	35.950	35.170	35.370	33.212	22,500
2023-05-03	35.910	36.100	35.600	36.070	33.869	37,300
2023-05-02	36.590	36.590	35.970	36.230	34.020	71,500
2023-05-01	35.850	36.780	35.850	36.490	34.264	40,400
2023-04-28	35.980	36.410	35.630	36.280	34.067	130,900
2023-04-27	36.180	36.180	35.710	35.900	33.710	25,400
2023-04-26	36.180	36.210	35.760	36.040	33.841	68,600
2023-04-25	36.420	36.660	35.970	36.060	33.860	27,200
2023-04-24	36.170	36.750	36.090	36.420	34.198	37,700
2023-04-21	36.150	36.410	36.020	36.170	33.963	49,600
2023-04-20	35.930	36.910	35.930	36.310	34.095	39,800
2023-04-19	35.950	36.460	35.680	36.400	34.179	83,700
2023-04-18	36.510	36.510	36.060	36.190	33.982	40,600
2023-04-17	36.800	36.800	36.040	36.180	33.973	56,000
2023-04-14	36.230	36.690	36.220	36.560	34.330	43,400
2023-04-13	35.400	36.400	35.400	36.300	34.085	74,400
2023-04-12	36.570	36.570	35.680	35.880	33.691	44,300
2023-04-11	36.600	36.800	36.340	36.490	34.264	49,900
2023-04-10	36.990	37.240	36.330	36.450	34.226	66,900
2023-04-06	36.550	37.290	36.130	37.190	34.921	117,600
2023-04-05	36.110	36.790	35.730	36.540	34.311	93,700
2023-04-04	36.060	36.410	36.000	36.100	33.898	62,400
2023-04-03	36.650	37.270	36.050	36.170	33.963	137,400
2023-03-31	36.370	37.710	36.370	37.640	35.344	196,700
2023-03-30	36.870	37.610	36.020	36.500	34.273	97,500
2023-03-29	36.310	36.480	35.750	36.240	33.935	109,800
2023-03-28	35.820	36.200	35.695	35.800	33.523	49,000
2023-03-27	35.820	36.190	35.580	36.000	33.710	87,000
2023-03-24	36.290	36.330	35.790	36.100	33.804	57,600
2023-03-23	36.450	36.610	36.210	36.270	33.963	30,100
2023-03-22	37.100	37.370	36.620	36.620	34.291	48,400
2023-03-21	36.510	37.270	36.500	37.080	34.722	70,500

← NewerPage 15 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.