Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	34.960	35.740	34.850	35.700	34.843	219,600
2025-10-31	34.790	35.000	34.500	34.800	33.964	144,200
2025-10-30	34.700	35.240	34.540	34.690	33.857	63,700
2025-10-29	36.090	36.200	34.730	34.750	33.916	50,300
2025-10-28	36.190	36.420	35.800	36.090	35.223	46,300
2025-10-27	36.150	36.150	35.620	36.020	35.155	137,200
2025-10-24	36.270	36.270	35.740	35.990	35.126	42,600
2025-10-23	36.410	36.520	35.980	36.270	35.399	50,500
2025-10-22	36.150	36.460	36.060	36.230	35.360	66,100
2025-10-21	35.620	36.440	35.620	36.260	35.389	78,200
2025-10-20	36.440	36.440	35.540	36.050	35.184	75,300
2025-10-17	34.900	35.970	34.800	35.790	34.931	132,300
2025-10-16	34.640	35.110	34.640	34.890	34.052	54,000
2025-10-15	34.770	35.190	34.230	34.620	33.789	93,800
2025-10-14	35.210	35.290	34.590	34.650	33.818	93,000
2025-10-10	35.360	35.920	35.150	35.340	34.491	39,500
2025-10-09	36.010	36.380	34.930	35.260	34.413	49,400
2025-10-08	35.840	36.150	35.800	35.900	35.038	50,800
2025-10-07	35.570	35.900	35.570	35.750	34.892	60,200
2025-10-06	36.000	36.170	35.560	35.590	34.735	128,700
2025-10-03	35.810	36.240	35.790	36.040	35.175	51,500
2025-10-02	35.280	36.050	35.280	35.880	35.018	114,100
2025-10-01	35.870	36.120	35.000	35.180	34.335	86,600
2025-09-30	35.510	36.020	35.410	35.990	35.126	124,000
2025-09-29	36.010	36.790	35.430	35.470	34.618	75,100
2025-09-26	35.920	36.090	35.350	35.870	35.009	186,100
2025-09-25	36.090	36.500	35.550	35.960	35.097	149,700
2025-09-24	36.050	36.590	36.010	36.050	35.184	111,600
2025-09-23	37.245	37.490	36.030	36.060	35.194	107,000
2025-09-22	37.400	37.850	37.220	37.650	36.746	163,600
2025-09-19	38.190	38.190	37.220	37.550	36.648	1,186,200
2025-09-18	37.700	38.020	37.415	37.780	36.873	49,100
2025-09-17	38.160	38.160	37.630	37.700	36.795	78,600
2025-09-16	38.180	38.340	37.780	37.950	37.039	57,500
2025-09-15	38.590	38.700	38.050	38.180	37.263	43,000
2025-09-12	38.440	38.660	38.140	38.590	37.663	108,800
2025-09-11	38.680	38.680	38.090	38.520	37.595	134,700
2025-09-10	38.700	38.820	38.460	38.680	37.751	104,800
2025-09-09	39.240	39.240	38.250	38.480	37.556	109,300
2025-09-08	38.930	39.150	38.570	39.120	38.181	95,700
2025-09-05	38.610	39.100	38.600	38.760	37.829	77,200
2025-09-04	37.890	38.360	37.770	38.320	37.400	71,400
2025-09-03	37.650	38.090	37.650	37.830	36.922	93,800
2025-09-02	38.820	38.820	37.530	37.650	36.746	129,500
2025-08-29	38.440	39.060	38.370	39.000	38.064	132,800
2025-08-28	38.220	38.720	37.980	38.650	37.605	139,000
2025-08-27	38.300	38.455	37.870	38.150	37.118	146,000
2025-08-26	37.760	38.610	37.600	38.360	37.323	407,700
2025-08-25	38.190	38.490	37.430	37.930	36.904	146,000
2025-08-22	37.810	38.370	37.810	38.330	37.293	101,400
2025-08-21	37.130	38.040	37.130	38.020	36.992	86,700
2025-08-20	37.300	37.310	36.970	37.140	36.136	71,800
2025-08-19	37.530	37.530	37.100	37.210	36.204	73,000
2025-08-18	37.640	37.640	37.270	37.420	36.408	136,200
2025-08-15	37.360	37.970	37.260	37.500	36.486	89,600
2025-08-14	37.120	37.520	36.970	37.480	36.466	96,700
2025-08-13	37.010	37.520	37.010	37.200	36.194	67,100
2025-08-12	36.300	37.290	36.300	37.050	36.048	141,000
2025-08-11	36.160	36.645	36.020	36.460	35.474	89,800
2025-08-08	36.290	36.860	35.940	35.970	34.997	88,200

← NewerPage 5 of 21 · 1,258 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.