Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	32.150	32.920	31.920	32.220	30.012	28,600
2022-04-04	32.590	33.000	32.360	32.500	30.273	16,300
2022-04-01	33.330	33.650	32.450	32.800	30.553	26,500
2022-03-31	32.250	34.450	32.250	33.460	31.167	71,700
2022-03-30	31.930	32.460	31.850	32.130	29.929	33,100
2022-03-29	31.630	32.630	31.030	32.120	29.863	26,900
2022-03-28	31.110	31.940	31.110	31.630	29.408	15,000
2022-03-25	31.470	31.750	30.815	31.410	29.203	64,800
2022-03-24	30.880	31.690	30.880	31.650	29.426	33,200
2022-03-23	31.060	31.490	30.750	31.240	29.045	16,300
2022-03-22	31.770	32.390	30.630	30.640	28.487	39,400
2022-03-21	32.170	32.180	31.510	31.770	29.538	31,900
2022-03-18	31.550	32.240	31.550	31.930	29.687	22,900
2022-03-17	30.650	31.730	30.240	31.600	29.380	38,400
2022-03-16	31.000	31.145	30.010	30.420	28.283	190,900
2022-03-15	30.400	31.000	29.670	30.660	28.506	37,100
2022-03-14	30.760	31.190	30.060	30.060	27.948	93,600
2022-03-11	31.130	31.130	30.470	30.650	28.497	63,900
2022-03-10	30.500	31.300	29.930	30.880	28.710	188,900
2022-03-09	29.500	31.450	29.490	30.720	28.562	189,200
2022-03-08	27.950	29.020	27.410	28.240	26.256	71,900
2022-03-07	28.760	28.870	27.770	27.950	25.986	41,600
2022-03-04	29.110	29.110	28.210	28.600	26.591	31,900
2022-03-03	30.290	30.290	29.150	29.170	27.121	26,700
2022-03-02	29.550	30.690	29.550	30.150	28.032	68,700
2022-03-01	30.480	31.120	29.390	29.730	27.641	88,700
2022-02-28	30.540	30.840	29.810	30.800	28.636	94,100
2022-02-25	29.080	30.820	29.080	30.550	28.404	58,300
2022-02-24	29.090	29.660	28.910	29.080	27.037	67,400
2022-02-23	30.000	30.210	29.190	29.740	27.651	105,800
2022-02-22	28.710	29.560	27.780	29.470	27.399	87,200
2022-02-18	29.580	29.710	28.800	29.190	27.139	35,500
2022-02-17	29.090	29.950	29.090	29.580	27.502	31,600
2022-02-16	30.040	30.050	29.420	29.420	27.353	45,700
2022-02-15	29.730	30.380	29.730	29.820	27.725	34,900
2022-02-14	29.690	29.890	29.440	29.540	27.465	34,600
2022-02-11	29.760	30.200	29.570	29.650	27.567	31,300
2022-02-10	30.440	30.440	29.700	29.840	27.744	40,200
2022-02-09	30.700	31.280	30.240	30.290	28.162	63,200
2022-02-08	30.250	30.500	29.880	30.450	28.311	80,000
2022-02-07	30.850	30.860	29.930	30.490	28.348	61,800
2022-02-04	30.770	30.820	29.950	30.720	28.562	61,600
2022-02-03	30.750	31.120	30.450	30.700	28.543	102,000
2022-02-02	31.730	31.730	30.570	30.790	28.627	259,600
2022-02-01	30.610	31.850	30.590	31.680	29.454	68,900
2022-01-31	29.770	31.285	29.600	30.850	28.683	51,500
2022-01-28	29.550	29.870	29.090	29.520	27.446	104,400
2022-01-27	29.010	29.920	29.010	29.550	27.474	58,400
2022-01-26	28.900	29.915	28.870	28.880	26.851	65,400
2022-01-25	28.280	29.230	27.915	28.880	26.851	80,700
2022-01-24	28.630	28.820	27.850	28.380	26.386	97,100
2022-01-21	29.800	29.870	28.860	28.860	26.832	71,000
2022-01-20	30.480	30.825	29.950	30.130	28.013	63,400
2022-01-19	30.560	31.060	30.350	30.510	28.366	34,100
2022-01-18	30.520	31.130	30.230	30.430	28.292	78,100
2022-01-17	31.900	31.970	31.380	31.380	29.175	16,700
2022-01-14	31.990	31.990	31.210	31.610	29.389	131,300
2022-01-13	31.800	32.500	31.800	32.250	29.984	58,200
2022-01-12	31.760	31.860	31.440	31.800	29.566	69,500
2022-01-11	32.000	32.750	31.650	31.690	29.464	98,800

← NewerPage 20 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.