Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.280	19.370	18.800	18.810	18.679	260,200
2026-07-21	19.420	19.470	19.140	19.260	19.126	155,500
2026-07-20	19.400	19.600	19.160	19.430	19.295	168,700
2026-07-17	19.490	19.490	19.110	19.280	19.146	90,300
2026-07-16	19.210	19.760	19.160	19.310	19.175	185,300
2026-07-15	18.260	19.430	18.260	19.350	19.215	236,400
2026-07-14	18.720	18.720	18.190	18.310	18.182	167,300
2026-07-13	18.780	18.960	18.660	18.770	18.639	242,700
2026-07-10	18.690	19.080	18.690	18.820	18.689	120,900
2026-07-09	18.570	18.660	18.480	18.660	18.530	162,100
2026-07-08	18.840	18.870	18.430	18.570	18.441	94,300
2026-07-07	18.510	19.050	18.500	18.910	18.778	269,300
2026-07-06	18.710	18.710	18.365	18.560	18.431	82,500
2026-07-03	18.950	19.170	18.830	18.890	18.758	62,700
2026-07-02	18.400	19.110	18.320	18.880	18.748	237,400
2026-06-30	18.090	18.530	17.990	18.380	18.252	163,800
2026-06-29	18.240	18.400	17.920	18.070	17.944	138,500
2026-06-26	17.990	18.330	17.855	18.150	18.023	219,200
2026-06-25	17.700	18.025	17.660	17.840	17.716	318,100
2026-06-24	17.540	17.865	17.460	17.700	17.577	573,400
2026-06-23	17.300	17.730	17.290	17.460	17.338	277,400
2026-06-22	18.070	18.250	17.300	17.320	17.199	191,700
2026-06-19	18.200	18.280	17.810	18.080	17.954	1,977,700
2026-06-18	18.540	18.750	18.230	18.330	18.202	382,800
2026-06-17	18.500	18.800	18.490	18.530	18.401	145,700
2026-06-16	18.700	18.800	18.450	18.530	18.401	160,500
2026-06-15	19.040	19.110	18.630	18.680	18.550	162,300
2026-06-12	18.840	19.030	18.600	18.960	18.828	486,400
2026-06-11	18.550	18.920	18.550	18.800	18.669	171,800
2026-06-10	18.640	18.790	18.560	18.680	18.550	180,500
2026-06-09	18.570	19.040	18.570	18.690	18.560	154,500
2026-06-08	18.520	18.620	18.280	18.450	18.321	428,200
2026-06-05	18.600	18.720	18.450	18.640	18.510	138,400
2026-06-04	18.700	18.800	18.410	18.560	18.431	299,900
2026-06-03	18.600	18.710	18.385	18.500	18.371	207,500
2026-06-02	18.760	18.900	18.550	18.690	18.560	213,800
2026-06-01	18.560	18.960	18.560	18.840	18.709	148,100
2026-05-29	18.530	18.850	18.530	18.650	18.520	443,100
2026-05-28	18.730	18.860	18.400	18.670	18.411	121,800
2026-05-27	18.340	18.960	18.340	18.700	18.440	274,100
2026-05-26	18.150	18.360	18.080	18.230	17.977	140,500
2026-05-25	17.770	18.180	17.770	18.120	17.868	401,800
2026-05-22	18.010	18.280	17.750	17.810	17.563	252,400
2026-05-21	17.930	18.280	17.660	17.990	17.740	156,100
2026-05-20	17.220	18.060	17.180	17.930	17.681	220,600
2026-05-19	17.670	18.120	17.200	17.250	17.010	330,300
2026-05-15	17.090	17.820	17.090	17.670	17.425	272,200
2026-05-14	17.740	17.810	17.080	17.170	16.932	437,900
2026-05-13	16.850	17.690	16.800	17.650	17.405	541,300
2026-05-12	17.990	18.070	16.580	17.000	16.764	1,753,100
2026-05-11	20.240	20.260	18.990	19.760	19.486	442,500
2026-05-08	20.300	20.440	19.970	20.170	19.890	233,000
2026-05-07	20.400	20.640	20.250	20.250	19.969	186,900
2026-05-06	20.570	20.790	20.280	20.490	20.205	104,800
2026-05-05	20.400	20.860	20.400	20.550	20.265	123,000
2026-05-04	20.870	21.050	20.350	20.460	20.176	158,700
2026-05-01	21.350	21.380	20.910	20.960	20.669	106,300
2026-04-30	20.970	21.380	20.820	21.270	20.975	175,200
2026-04-29	21.040	21.140	20.770	20.880	20.590	134,100
2026-04-28	21.230	21.430	21.190	21.190	20.896	136,500

← NewerPage 2 of 3 · 126 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.