Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	32.000	32.000	30.390	31.350	29.147	114,200
2022-01-07	32.380	32.470	31.870	32.100	29.845	69,800
2022-01-06	32.170	32.540	31.300	32.450	30.170	103,800
2022-01-05	32.810	33.000	32.140	32.180	29.919	75,000
2022-01-04	35.050	35.915	32.610	33.030	30.709	177,400
2021-12-31	35.590	36.260	35.360	36.070	33.536	32,900
2021-12-30	35.490	35.930	35.170	35.450	32.959	60,800
2021-12-29	35.680	36.000	34.660	35.070	32.606	66,500
2021-12-24	36.000	36.000	34.990	35.400	32.913	22,700
2021-12-23	35.000	36.000	34.820	35.850	33.331	56,200
2021-12-22	34.400	35.090	34.400	35.000	32.541	45,100
2021-12-21	34.200	35.310	34.140	34.430	32.011	60,400
2021-12-20	34.440	34.440	33.240	34.010	31.621	78,800
2021-12-17	33.480	34.780	33.000	34.750	32.309	134,900
2021-12-16	33.770	33.930	33.360	33.510	31.156	31,600
2021-12-15	32.680	33.750	32.640	33.500	31.146	48,000
2021-12-14	32.860	33.215	32.630	33.000	30.681	39,900
2021-12-13	33.720	33.720	32.630	33.290	30.951	36,100
2021-12-10	33.890	34.270	33.500	34.000	31.611	51,200
2021-12-09	33.240	33.890	33.240	33.780	31.407	59,200
2021-12-08	33.810	33.810	33.190	33.650	31.286	32,900
2021-12-07	33.200	34.250	33.060	33.360	31.016	77,400
2021-12-06	32.280	33.320	32.190	32.830	30.523	42,900
2021-12-03	33.040	33.120	32.020	32.540	30.254	41,000
2021-12-02	32.500	33.150	31.990	33.040	30.719	98,400
2021-12-01	34.010	34.350	32.000	32.200	29.938	67,000
2021-11-30	34.480	34.480	32.240	33.560	31.202	701,500
2021-11-29	33.230	34.590	33.130	34.590	32.160	104,300
2021-11-26	33.270	33.680	32.650	33.100	30.765	88,900
2021-11-25	32.600	33.880	32.590	33.350	30.998	25,300
2021-11-24	32.780	32.785	31.990	32.610	30.310	71,200
2021-11-23	33.830	33.850	32.570	32.600	30.300	102,100
2021-11-22	34.250	34.580	33.120	33.530	31.165	74,400
2021-11-19	34.240	34.680	33.760	34.020	31.620	84,100
2021-11-18	34.410	34.750	33.640	34.000	31.602	238,600
2021-11-17	34.250	36.270	33.740	34.560	32.122	214,200
2021-11-16	32.000	34.030	31.510	33.590	31.221	403,700
2021-11-15	31.100	31.150	30.300	30.890	28.711	47,000
2021-11-12	30.490	31.150	29.980	30.960	28.776	126,300
2021-11-11	30.120	30.480	28.980	30.010	27.893	33,100
2021-11-10	30.680	30.830	29.960	30.090	27.967	30,100
2021-11-09	30.780	31.350	30.540	30.690	28.525	9,600
2021-11-08	31.740	31.740	30.920	30.920	28.739	11,400
2021-11-05	30.870	31.660	30.400	31.420	29.204	74,700
2021-11-04	31.230	31.230	30.100	30.400	28.256	45,200
2021-11-03	29.800	31.500	29.460	31.500	29.278	101,700
2021-11-02	29.360	29.800	29.165	29.780	27.679	37,000
2021-11-01	29.170	29.830	28.900	29.360	27.289	18,100
2021-10-29	28.610	29.230	28.310	29.070	27.019	36,700
2021-10-28	28.490	28.750	28.000	28.490	26.480	48,100
2021-10-27	29.330	29.390	28.300	28.490	26.480	48,600
2021-10-26	29.460	29.980	29.220	29.350	27.280	29,800
2021-10-25	29.800	29.970	29.090	29.720	27.624	50,600
2021-10-22	29.340	30.530	29.300	29.710	27.614	29,800
2021-10-21	29.230	29.740	29.230	29.370	27.298	20,100
2021-10-20	28.650	29.780	28.500	29.710	27.614	40,000
2021-10-19	29.340	29.450	28.920	29.030	26.982	17,400
2021-10-18	29.400	29.530	28.550	29.270	27.205	37,700
2021-10-15	29.740	29.870	29.230	29.520	27.438	23,700
2021-10-14	28.990	30.080	28.600	29.770	27.670	20,600

← NewerPage 21 of 21 · 1,260 trading days

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.