Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.650	28.220	27.440	27.570	27.021	398,900
2026-01-28	28.050	28.090	27.670	27.880	27.325	105,600
2026-01-27	28.600	28.825	28.070	28.230	27.668	124,900
2026-01-26	29.020	29.120	28.650	28.770	28.197	57,900
2026-01-23	29.700	29.830	28.950	29.050	28.472	128,400
2026-01-22	29.600	30.110	29.600	29.820	29.227	162,300
2026-01-21	29.110	29.610	28.820	29.500	28.913	232,900
2026-01-20	29.340	29.380	29.120	29.290	28.707	135,000
2026-01-19	29.490	29.490	28.990	29.430	28.844	108,400
2026-01-16	28.820	29.310	28.820	29.310	28.727	105,800
2026-01-15	29.840	29.840	28.445	28.920	28.344	223,200
2026-01-14	28.800	29.820	28.800	29.550	28.962	308,000
2026-01-13	28.550	28.790	28.430	28.560	27.992	139,500
2026-01-12	28.030	28.550	28.000	28.450	27.884	258,600
2026-01-09	28.120	28.350	27.810	27.920	27.364	105,100
2026-01-08	27.240	28.240	27.240	28.120	27.560	451,300
2026-01-07	27.740	27.740	27.360	27.390	26.845	89,000
2026-01-06	27.600	27.770	27.430	27.700	27.149	75,300
2026-01-05	27.780	28.040	27.520	27.540	26.992	68,300
2026-01-02	27.970	28.040	27.650	27.740	27.188	56,800
2025-12-31	27.700	28.010	27.700	27.890	27.335	55,300
2025-12-30	28.460	28.460	27.710	27.740	27.188	101,600
2025-12-29	27.860	28.680	27.860	28.450	27.884	79,400
2025-12-24	27.930	28.120	27.810	28.000	27.443	49,700
2025-12-23	28.140	28.140	27.610	27.830	27.276	128,200
2025-12-22	28.510	28.660	27.940	28.050	27.492	99,800
2025-12-19	28.320	28.505	28.150	28.300	27.737	1,614,500
2025-12-18	28.440	28.820	28.090	28.260	27.698	252,000
2025-12-17	28.880	29.150	28.265	28.440	27.874	84,100
2025-12-16	29.290	29.300	28.840	28.920	28.344	62,700
2025-12-15	29.280	29.280	28.600	29.040	28.462	120,900
2025-12-12	28.780	29.420	28.780	29.100	28.521	74,000
2025-12-11	28.710	29.080	28.630	28.700	28.129	127,700
2025-12-10	28.480	28.880	28.170	28.690	28.119	112,700
2025-12-09	28.510	28.820	28.370	28.700	28.129	80,200
2025-12-08	29.080	29.120	28.390	28.460	27.894	134,400
2025-12-05	29.040	29.380	28.870	29.000	28.423	159,700
2025-12-04	28.150	29.190	28.150	29.150	28.570	160,200
2025-12-03	27.640	28.340	27.480	28.320	27.756	181,200
2025-12-02	27.840	27.970	27.580	27.640	27.090	80,700
2025-12-01	28.540	28.540	27.630	27.790	27.237	142,600
2025-11-28	28.500	29.000	28.390	28.520	27.952	165,600
2025-11-27	28.740	28.780	28.460	28.560	27.874	75,000
2025-11-26	29.120	29.210	28.570	28.600	27.913	169,500
2025-11-25	28.560	29.180	28.560	29.050	28.352	317,400
2025-11-24	28.450	28.710	28.355	28.540	27.855	199,000
2025-11-21	28.150	28.825	28.150	28.300	27.620	170,300
2025-11-20	28.900	29.100	28.460	28.540	27.855	99,900
2025-11-19	28.990	29.260	28.640	28.890	28.196	130,200
2025-11-18	28.860	29.000	28.310	28.910	28.216	278,700
2025-11-17	28.720	29.110	28.560	28.880	28.187	140,600
2025-11-14	28.310	28.880	28.300	28.510	27.825	153,500
2025-11-13	28.920	29.030	28.230	28.660	27.972	306,600
2025-11-12	28.500	29.180	28.500	28.770	28.079	201,800
2025-11-11	27.680	28.790	27.420	28.550	27.864	214,600
2025-11-10	27.940	28.050	27.330	27.540	26.879	181,400
2025-11-07	27.490	27.980	27.050	27.880	27.211	526,500
2025-11-06	29.410	29.660	26.830	27.400	26.742	432,600
2025-11-05	30.140	30.740	28.770	29.350	28.645	367,000
2025-11-04	33.900	33.900	29.560	29.950	29.231	491,700

← NewerPage 4 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.