Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	33.470	34.840	33.470	34.340	32.106	96,300
2022-09-26	33.570	33.990	33.130	33.500	31.321	72,500
2022-09-23	33.470	34.120	33.330	33.720	31.527	56,700
2022-09-22	33.350	34.050	33.080	34.020	31.807	100,500
2022-09-21	33.570	33.790	33.395	33.500	31.321	24,100
2022-09-20	33.960	34.090	33.390	34.020	31.807	38,200
2022-09-19	33.500	33.940	33.500	33.500	31.321	10,400
2022-09-16	33.290	33.850	33.280	33.720	31.527	83,800
2022-09-15	34.250	34.570	33.430	33.580	31.396	15,700
2022-09-14	33.840	34.510	33.290	34.270	32.041	20,400
2022-09-13	33.040	34.210	33.040	34.210	31.985	18,100
2022-09-12	34.190	34.500	33.750	33.800	31.601	65,000
2022-09-09	34.100	34.480	34.070	34.250	32.022	11,000
2022-09-08	33.680	34.320	33.660	34.100	31.882	15,800
2022-09-07	33.260	34.055	33.260	34.000	31.788	23,400
2022-09-06	34.300	34.300	33.455	33.500	31.321	17,100
2022-09-02	34.000	34.780	33.950	34.340	32.106	23,000
2022-09-01	33.640	34.010	33.270	33.910	31.704	25,200
2022-08-31	33.870	34.070	33.340	33.550	31.368	37,700
2022-08-30	33.030	33.980	33.000	33.830	31.629	55,800
2022-08-29	33.320	33.420	33.050	33.260	31.040	39,500
2022-08-26	34.320	34.320	33.370	33.370	31.143	33,100
2022-08-25	33.300	34.420	33.260	34.230	31.946	51,600
2022-08-24	33.250	33.540	33.100	33.300	31.078	31,600
2022-08-23	34.070	34.070	33.100	33.240	31.022	40,100
2022-08-22	34.430	34.430	34.040	34.070	31.796	23,800
2022-08-19	35.920	35.920	34.380	34.620	32.310	101,000
2022-08-18	36.140	36.450	35.730	35.870	33.476	48,100
2022-08-17	35.580	36.180	35.450	36.180	33.765	67,100
2022-08-16	35.750	36.325	35.540	35.600	33.224	173,200
2022-08-15	36.150	36.940	35.550	35.750	33.364	111,100
2022-08-12	34.990	36.560	34.320	36.160	33.747	220,800
2022-08-11	34.800	35.600	34.650	34.900	32.571	93,900
2022-08-10	33.640	36.430	33.490	35.490	33.122	247,500
2022-08-09	33.240	35.000	33.020	33.070	30.863	143,400
2022-08-08	32.140	32.860	32.140	32.740	30.555	32,600
2022-08-05	31.900	32.410	31.550	32.410	30.247	46,500
2022-08-04	32.190	32.470	31.780	32.470	30.303	40,800
2022-08-03	31.970	31.990	31.510	31.990	29.855	10,300
2022-08-02	31.880	32.180	31.720	31.970	29.836	26,200
2022-07-29	32.720	32.720	31.780	31.930	29.799	86,000
2022-07-28	31.800	32.800	31.510	32.740	30.555	109,100
2022-07-27	32.040	32.040	30.570	31.850	29.724	74,000
2022-07-26	32.400	32.550	31.610	31.750	29.631	62,400
2022-07-25	32.470	32.940	32.250	32.570	30.396	109,000
2022-07-22	32.460	32.460	31.670	32.050	29.911	69,900
2022-07-21	32.450	32.450	31.940	31.980	29.846	41,500
2022-07-20	32.600	32.600	31.990	32.200	30.051	30,300
2022-07-19	31.810	32.880	31.810	32.500	30.331	115,800
2022-07-18	32.000	32.650	31.750	31.900	29.771	80,400
2022-07-15	31.530	31.980	31.520	31.970	29.836	15,400
2022-07-14	31.230	31.810	31.000	31.000	28.931	16,300
2022-07-13	31.000	32.000	30.950	31.670	29.556	19,400
2022-07-12	31.010	31.410	31.000	31.000	28.931	10,400
2022-07-11	31.120	32.000	30.670	31.630	29.519	19,500
2022-07-08	31.370	31.480	30.580	31.120	29.043	24,500
2022-07-07	30.150	31.240	30.150	30.960	28.894	36,700
2022-07-06	30.390	30.580	29.650	30.150	28.138	33,200
2022-07-05	30.160	30.420	29.550	30.300	28.278	58,100
2022-07-04	29.680	31.340	29.680	30.400	28.371	11,800

← NewerPage 18 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.