Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	39.090	39.100	38.410	38.630	36.173	44,700
2022-12-20	38.800	38.890	38.510	38.570	36.117	43,900
2022-12-19	39.190	39.355	38.750	38.870	36.398	110,900
2022-12-16	38.610	39.790	38.610	39.220	36.726	943,600
2022-12-15	39.520	39.650	38.680	39.110	36.623	74,000
2022-12-14	40.540	41.000	39.550	39.750	37.222	111,100
2022-12-13	40.500	41.170	40.200	40.420	37.849	142,500
2022-12-12	40.070	40.430	39.860	40.170	37.615	93,400
2022-12-09	40.260	40.260	39.970	40.000	37.456	47,600
2022-12-08	40.530	40.740	40.260	40.400	37.831	44,100
2022-12-07	40.120	40.580	39.510	40.430	37.859	97,800
2022-12-06	38.890	39.750	38.890	39.630	37.110	118,500
2022-12-05	40.600	40.600	38.550	39.000	36.520	143,400
2022-12-02	39.640	40.860	39.640	40.140	37.587	132,300
2022-12-01	39.910	40.500	39.750	39.750	37.222	72,400
2022-11-30	39.500	39.920	38.810	39.360	36.857	207,900
2022-11-29	38.790	39.790	38.650	39.500	36.988	118,800
2022-11-28	38.240	38.860	38.010	38.730	36.211	44,800
2022-11-25	38.560	38.760	38.180	38.270	35.781	16,000
2022-11-24	38.580	39.200	38.580	38.700	36.183	54,300
2022-11-23	37.850	38.860	37.850	38.700	36.183	131,100
2022-11-22	37.610	38.010	37.510	38.010	35.537	184,500
2022-11-21	36.940	37.710	36.940	37.600	35.154	89,500
2022-11-18	37.290	37.620	36.610	36.900	34.500	136,900
2022-11-17	36.110	37.120	35.900	36.990	34.584	109,600
2022-11-16	36.770	36.770	36.220	36.300	33.939	59,000
2022-11-15	37.290	37.300	36.590	36.800	34.406	125,500
2022-11-14	37.010	37.300	36.810	36.890	34.490	122,300
2022-11-11	37.500	38.000	36.810	37.310	34.883	600,900
2022-11-10	38.730	40.670	38.720	39.360	36.800	162,900
2022-11-09	37.910	38.470	37.690	37.870	35.407	47,200
2022-11-08	38.000	39.510	37.640	37.880	35.416	235,300
2022-11-07	37.290	37.290	35.990	36.470	34.098	37,000
2022-11-04	37.560	37.560	36.620	36.840	34.444	40,000
2022-11-03	36.480	37.900	36.480	37.220	34.799	41,200
2022-11-02	36.900	37.440	36.500	36.780	34.387	74,700
2022-11-01	37.180	37.490	36.595	36.900	34.500	32,200
2022-10-31	36.770	37.100	36.360	36.690	34.303	33,600
2022-10-28	36.960	37.400	36.860	37.140	34.724	23,500
2022-10-27	37.200	37.210	36.770	37.010	34.603	17,000
2022-10-26	37.290	37.840	37.140	37.260	34.836	36,400
2022-10-25	36.690	37.590	36.650	37.120	34.705	71,300
2022-10-24	36.060	36.980	35.950	36.580	34.200	39,200
2022-10-21	35.670	36.600	35.635	36.240	33.883	52,600
2022-10-20	35.550	36.160	35.165	35.940	33.602	27,700
2022-10-19	36.380	36.380	35.440	35.510	33.200	47,200
2022-10-18	36.010	36.750	35.550	36.430	34.060	38,000
2022-10-17	35.790	36.310	35.610	35.690	33.368	83,000
2022-10-14	34.570	35.830	34.440	35.760	33.434	54,800
2022-10-13	33.680	34.960	33.680	34.780	32.518	52,300
2022-10-12	33.730	34.510	33.730	34.510	32.265	26,300
2022-10-11	33.970	34.450	33.770	33.920	31.714	65,200
2022-10-07	35.250	35.250	34.130	34.400	32.162	46,500
2022-10-06	35.530	36.000	35.160	35.600	33.284	28,700
2022-10-05	35.300	35.910	35.080	35.600	33.284	50,600
2022-10-04	35.100	36.130	35.050	35.540	33.228	51,600
2022-10-03	35.250	35.370	34.770	35.020	32.742	40,400
2022-09-30	35.230	35.230	34.600	34.750	32.490	20,300
2022-09-29	34.970	35.500	33.930	35.150	32.864	57,100
2022-09-28	34.070	35.630	34.070	34.960	32.686	60,300

← NewerPage 17 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.