Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	30.810	31.080	30.310	30.900	28.838	47,600
2022-06-29	30.990	31.120	30.680	30.810	28.754	55,300
2022-06-28	31.700	31.770	30.120	31.000	28.931	19,700
2022-06-27	30.970	31.650	30.970	31.530	29.426	8,500
2022-06-24	30.470	31.400	30.470	31.250	29.165	21,000
2022-06-23	30.390	31.190	30.390	30.790	28.735	12,800
2022-06-22	30.730	31.000	29.500	30.490	28.455	60,900
2022-06-21	31.440	31.710	30.660	30.730	28.679	70,800
2022-06-20	30.280	30.990	30.260	30.560	28.521	18,900
2022-06-17	29.750	30.750	29.320	30.240	28.222	76,800
2022-06-16	29.790	30.020	28.700	29.400	27.438	45,900
2022-06-15	28.960	30.000	28.350	29.750	27.765	53,000
2022-06-14	29.700	30.180	28.930	29.340	27.382	21,300
2022-06-13	29.960	30.400	29.730	30.030	28.026	46,100
2022-06-10	32.050	32.050	30.480	30.480	28.446	23,000
2022-06-09	32.710	32.710	31.910	31.980	29.846	54,100
2022-06-08	32.800	32.800	32.180	32.430	30.266	30,600
2022-06-07	32.440	32.900	32.440	32.600	30.424	13,900
2022-06-06	31.770	32.460	31.440	32.250	30.098	34,100
2022-06-03	32.460	32.460	31.420	31.800	29.678	23,900
2022-06-02	31.560	31.770	30.720	31.500	29.398	38,600
2022-06-01	32.720	32.720	31.330	31.560	29.454	61,400
2022-05-31	31.420	32.900	31.420	32.900	30.704	110,600
2022-05-30	31.350	32.320	31.300	31.600	29.491	16,900
2022-05-27	31.980	32.560	30.920	31.420	29.267	94,400
2022-05-26	31.150	32.000	31.130	31.690	29.519	70,300
2022-05-25	30.640	31.800	30.500	30.730	28.624	176,400
2022-05-24	30.620	31.150	29.760	31.100	28.969	49,100
2022-05-20	30.850	31.140	29.930	30.220	28.149	42,400
2022-05-19	30.650	31.510	30.610	30.610	28.513	32,700
2022-05-18	31.500	31.500	30.650	31.010	28.885	51,100
2022-05-17	31.250	32.180	31.190	31.650	29.481	27,100
2022-05-16	31.000	31.820	30.860	30.860	28.746	33,000
2022-05-13	30.820	31.980	30.010	31.050	28.923	34,500
2022-05-12	31.380	31.960	30.240	30.680	28.578	98,500
2022-05-11	33.500	33.500	30.650	31.600	29.435	94,600
2022-05-10	33.410	33.500	31.640	33.100	30.832	110,900
2022-05-09	31.510	31.640	30.760	31.250	29.109	63,900
2022-05-06	31.190	32.560	31.190	32.070	29.873	28,600
2022-05-05	32.890	32.890	31.460	31.850	29.668	32,300
2022-05-04	31.940	33.330	31.660	33.150	30.879	27,400
2022-05-03	32.000	32.395	31.890	31.990	29.798	50,100
2022-05-02	31.460	32.140	31.460	31.940	29.752	62,400
2022-04-29	31.260	32.420	31.190	31.450	29.295	24,600
2022-04-28	31.270	32.070	31.200	31.830	29.649	20,500
2022-04-27	31.490	31.670	30.610	30.610	28.513	32,400
2022-04-26	31.730	31.940	30.910	30.990	28.867	148,900
2022-04-25	32.000	32.110	31.270	31.730	29.556	52,100
2022-04-22	31.890	32.530	31.780	32.420	30.199	60,400
2022-04-21	33.120	33.120	31.980	32.190	29.984	23,800
2022-04-20	32.840	33.580	32.550	32.930	30.674	26,000
2022-04-19	31.690	32.660	31.690	32.500	30.273	24,900
2022-04-18	31.240	32.110	31.240	31.870	29.686	52,600
2022-04-14	31.070	31.730	31.070	31.240	29.099	22,200
2022-04-13	30.620	31.730	30.620	31.500	29.342	15,300
2022-04-12	30.450	31.400	30.450	31.000	28.876	29,100
2022-04-11	30.860	31.390	30.680	30.680	28.578	11,200
2022-04-08	31.080	31.330	30.470	31.000	28.876	110,500
2022-04-07	31.000	31.480	31.000	31.430	29.276	11,200
2022-04-06	32.060	32.060	31.000	31.250	29.109	84,100

← NewerPage 19 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.