Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.210	21.450	21.080	21.220	20.925	126,600
2026-04-24	21.410	21.420	21.060	21.200	20.906	120,400
2026-04-23	21.110	21.490	21.110	21.360	21.063	135,300
2026-04-22	21.250	21.410	21.025	21.130	20.837	101,000
2026-04-21	21.740	21.750	20.950	21.080	20.787	175,700
2026-04-20	21.640	21.825	21.470	21.740	21.438	178,300
2026-04-17	21.500	22.120	21.400	21.710	21.409	407,800
2026-04-16	21.270	21.540	21.120	21.130	20.837	130,500
2026-04-15	21.410	21.570	21.230	21.350	21.054	110,900
2026-04-14	21.390	21.560	21.250	21.450	21.152	159,700
2026-04-13	20.600	21.400	20.485	21.350	21.054	339,100
2026-04-10	20.590	20.860	20.530	20.730	20.442	242,000
2026-04-09	20.250	20.800	19.950	20.540	20.255	597,900
2026-04-08	21.240	21.300	20.160	20.210	19.929	470,600
2026-04-07	21.200	21.200	20.830	20.930	20.639	190,700
2026-04-06	21.110	21.420	21.070	21.300	21.004	208,600
2026-04-02	21.330	21.450	21.110	21.130	20.837	238,400
2026-04-01	21.500	21.500	21.320	21.390	21.093	150,500
2026-03-31	21.560	21.560	21.100	21.390	21.093	418,900
2026-03-30	21.530	21.740	21.180	21.320	20.896	92,100
2026-03-27	21.600	21.700	21.350	21.440	21.013	155,000
2026-03-26	21.370	22.180	21.370	21.620	21.190	197,200
2026-03-25	21.990	21.990	21.250	21.390	20.964	300,600
2026-03-24	21.780	22.000	21.375	21.650	21.219	153,500
2026-03-23	21.670	22.020	21.610	21.890	21.454	126,000
2026-03-20	21.760	21.790	21.280	21.510	21.082	1,205,500
2026-03-19	22.100	22.170	21.660	21.770	21.337	181,600
2026-03-18	22.500	22.650	22.050	22.050	21.611	128,700
2026-03-17	22.750	22.815	22.490	22.530	22.082	196,000
2026-03-16	22.920	22.980	22.630	22.740	22.287	102,400
2026-03-13	22.850	23.050	22.590	22.790	22.336	205,600
2026-03-12	22.910	23.010	22.570	22.790	22.336	296,500
2026-03-11	23.750	23.750	22.970	22.990	22.533	280,000
2026-03-10	24.310	24.460	23.660	23.710	23.238	121,200
2026-03-09	24.190	24.430	23.890	24.170	23.689	324,300
2026-03-06	24.640	24.700	24.290	24.330	23.846	263,500
2026-03-05	24.650	25.200	24.375	24.760	24.267	338,700
2026-03-04	24.670	25.120	23.700	24.580	24.091	573,800
2026-03-03	26.700	26.700	23.910	25.190	24.689	655,600
2026-03-02	28.000	28.490	27.500	28.270	27.707	201,500
2026-02-27	29.310	29.345	28.020	28.490	27.923	368,400
2026-02-26	29.330	29.570	29.240	29.440	28.854	116,400
2026-02-25	29.160	29.480	29.160	29.270	28.688	49,600
2026-02-24	29.000	29.410	28.890	29.160	28.580	87,000
2026-02-23	29.050	29.050	28.330	28.900	28.325	140,400
2026-02-20	29.000	29.280	28.810	29.050	28.472	142,500
2026-02-19	29.200	29.440	28.690	29.150	28.570	197,600
2026-02-18	29.180	29.335	29.110	29.270	28.688	103,200
2026-02-17	28.680	29.190	28.570	29.030	28.452	196,600
2026-02-13	28.010	28.480	27.950	28.420	27.854	96,000
2026-02-12	28.380	28.400	28.080	28.140	27.580	46,300
2026-02-11	28.880	28.880	28.190	28.350	27.786	80,200
2026-02-10	28.950	29.300	28.910	28.970	28.394	50,900
2026-02-09	29.190	29.420	28.885	29.060	28.482	130,600
2026-02-06	28.940	29.070	28.550	29.060	28.482	145,300
2026-02-05	28.680	29.040	28.250	28.770	28.197	75,000
2026-02-04	27.660	28.940	27.660	28.930	28.354	143,500
2026-02-03	27.750	28.080	27.480	27.500	26.953	194,700
2026-02-02	27.430	27.750	27.430	27.700	27.149	71,200
2026-01-30	27.670	27.990	27.100	27.300	26.757	120,200

← NewerPage 3 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.