Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.510	36.830	36.160	36.470	34.151	46,800
2023-03-17	36.790	36.790	36.500	36.620	34.291	63,600
2023-03-16	37.430	37.500	36.460	36.900	34.553	86,200
2023-03-15	36.560	37.070	36.460	36.900	34.553	144,400
2023-03-14	37.910	37.960	36.750	37.090	34.731	80,100
2023-03-13	37.870	38.250	37.460	37.960	35.546	151,600
2023-03-10	38.450	38.500	37.280	38.290	35.855	144,600
2023-03-09	38.960	39.040	38.390	38.490	36.042	159,800
2023-03-08	38.640	38.870	38.495	38.710	36.248	141,800
2023-03-07	38.940	38.940	37.770	38.460	36.014	136,300
2023-03-06	40.240	40.990	39.800	39.900	37.362	64,000
2023-03-03	41.460	41.490	39.900	40.000	37.456	89,300
2023-03-02	41.550	41.750	41.260	41.460	38.823	28,300
2023-03-01	42.580	42.850	41.690	42.000	39.329	48,500
2023-02-28	41.780	42.880	41.700	42.770	40.050	86,900
2023-02-27	42.800	43.430	41.660	41.750	39.095	59,800
2023-02-24	42.310	43.090	42.300	42.870	40.144	61,000
2023-02-23	42.110	42.650	42.110	42.390	39.694	41,400
2023-02-22	41.510	42.530	41.510	42.040	39.366	57,600
2023-02-21	41.420	42.150	41.110	41.580	38.936	69,300
2023-02-17	41.650	42.210	41.100	41.360	38.730	60,600
2023-02-16	40.750	41.220	40.520	40.860	38.261	29,300
2023-02-15	39.680	40.890	39.490	40.730	38.140	91,900
2023-02-14	40.080	40.660	39.910	40.100	37.550	32,500
2023-02-13	39.910	40.540	39.875	40.160	37.606	36,900
2023-02-10	40.360	40.360	39.400	39.540	37.025	18,200
2023-02-09	40.260	40.390	39.750	39.900	37.362	32,600
2023-02-08	39.990	40.250	39.760	39.800	37.269	23,000
2023-02-07	40.550	40.750	39.660	40.120	37.568	49,800
2023-02-06	40.580	41.000	39.970	40.200	37.643	57,700
2023-02-03	39.690	41.030	39.630	40.430	37.859	48,000
2023-02-02	40.190	40.540	39.885	40.110	37.559	63,200
2023-02-01	39.960	40.190	39.740	40.010	37.465	43,100
2023-01-31	39.510	40.110	39.510	39.790	37.259	61,400
2023-01-30	39.940	40.080	39.680	39.880	37.344	81,200
2023-01-27	40.180	40.180	39.750	39.960	37.419	55,200
2023-01-26	39.940	40.220	39.510	40.100	37.550	75,200
2023-01-25	39.540	40.330	39.200	39.900	37.362	50,000
2023-01-24	39.060	40.000	38.880	39.630	37.110	63,600
2023-01-23	38.670	39.130	38.670	38.950	36.473	66,500
2023-01-20	38.820	38.970	38.510	38.950	36.473	24,300
2023-01-19	38.750	39.000	38.355	38.820	36.351	35,800
2023-01-18	38.660	39.200	38.580	38.700	36.239	23,200
2023-01-17	38.830	39.400	38.810	38.960	36.482	105,000
2023-01-16	39.140	39.430	38.860	39.000	36.520	36,400
2023-01-13	39.160	39.160	38.580	38.840	36.370	138,500
2023-01-12	39.590	39.720	39.150	39.430	36.922	45,500
2023-01-11	39.590	39.770	39.380	39.500	36.988	44,700
2023-01-10	39.790	40.000	39.500	39.800	37.269	34,900
2023-01-09	40.000	40.000	39.770	39.900	37.362	32,800
2023-01-06	39.800	40.000	39.320	40.000	37.456	64,000
2023-01-05	39.480	39.560	39.155	39.480	36.969	35,300
2023-01-04	39.090	39.530	39.060	39.480	36.969	25,400
2023-01-03	38.780	39.580	38.560	39.050	36.566	65,800
2022-12-30	38.470	39.440	38.210	39.130	36.641	58,500
2022-12-29	38.510	39.240	38.340	38.470	36.023	40,400
2022-12-28	38.700	39.230	38.120	38.220	35.789	30,500
2022-12-23	38.540	39.020	38.100	38.400	35.958	28,700
2022-12-22	38.400	38.500	38.010	38.450	36.005	50,600
2022-12-21	39.090	39.100	38.410	38.630	36.173	44,700

← NewerPage 16 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.