Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.480	36.620	36.040	36.300	35.318	238,500
2025-08-06	35.940	36.410	35.600	36.290	35.309	271,100
2025-08-05	35.010	36.050	34.930	35.920	34.949	322,600
2025-08-01	33.380	33.390	33.050	33.280	32.380	99,900
2025-07-31	33.880	33.950	33.420	33.530	32.623	144,700
2025-07-30	34.070	34.255	33.910	34.000	33.081	130,000
2025-07-29	33.590	33.910	33.560	33.790	32.876	71,300
2025-07-28	33.620	33.900	33.460	33.600	32.691	100,700
2025-07-25	34.230	34.230	33.610	33.750	32.837	162,000
2025-07-24	34.360	34.360	34.070	34.210	33.285	68,900
2025-07-23	34.440	34.440	34.060	34.170	33.246	156,700
2025-07-22	34.240	34.430	34.000	34.310	33.382	140,600
2025-07-21	34.115	34.260	33.845	34.150	33.226	161,100
2025-07-18	33.760	34.360	33.600	34.250	33.324	126,800
2025-07-17	33.930	34.070	33.740	34.000	33.081	62,800
2025-07-16	34.390	34.390	33.500	33.950	33.032	116,900
2025-07-15	34.340	34.590	34.140	34.300	33.372	148,000
2025-07-14	33.660	34.420	33.660	34.370	33.441	81,900
2025-07-11	33.590	33.590	33.160	33.490	32.584	137,100
2025-07-10	33.140	33.780	33.140	33.670	32.759	100,900
2025-07-09	33.500	33.530	33.080	33.120	32.224	98,000
2025-07-08	33.690	33.875	33.620	33.710	32.798	110,800
2025-07-07	33.510	34.140	33.510	33.670	32.759	129,600
2025-07-04	33.690	33.950	33.530	33.540	32.633	32,700
2025-07-03	33.470	33.905	33.430	33.900	32.983	108,700
2025-07-02	33.220	33.480	31.680	33.360	32.458	110,100
2025-06-30	32.840	33.170	32.610	33.030	32.137	101,100
2025-06-27	32.880	33.070	32.350	32.640	31.757	96,500
2025-06-26	32.370	32.920	32.190	32.920	32.030	98,000
2025-06-25	32.850	32.970	32.200	32.380	31.504	98,100
2025-06-24	32.740	32.915	32.365	32.740	31.855	70,700
2025-06-23	31.990	32.680	31.960	32.420	31.543	165,800
2025-06-20	31.690	32.170	31.690	31.950	31.086	230,000
2025-06-19	31.760	31.770	31.520	31.690	30.833	43,800
2025-06-18	32.090	32.370	31.820	31.840	30.979	116,800
2025-06-17	31.770	32.280	31.640	32.170	31.300	281,400
2025-06-16	31.470	31.875	31.360	31.730	30.872	71,500
2025-06-13	31.810	31.980	31.340	31.400	30.551	112,400
2025-06-12	31.580	31.980	31.380	31.970	31.105	120,700
2025-06-11	31.740	31.980	31.490	31.570	30.716	144,100
2025-06-10	31.010	31.740	31.010	31.740	30.882	194,400
2025-06-09	31.000	31.385	30.990	31.160	30.317	345,400
2025-06-06	31.470	31.630	30.970	31.100	30.259	619,600
2025-06-05	31.670	31.800	31.280	31.500	30.648	270,600
2025-06-04	29.500	31.990	29.190	31.650	30.794	1,171,400
2025-06-03	30.800	30.800	30.500	30.540	29.714	30,100
2025-06-02	30.500	31.000	30.490	30.650	29.821	44,600
2025-05-30	30.290	30.850	30.280	30.850	30.016	123,100
2025-05-29	30.740	30.800	30.270	30.300	29.364	67,200
2025-05-28	30.360	30.720	30.230	30.710	29.761	68,700
2025-05-27	30.120	30.450	30.070	30.220	29.286	99,800
2025-05-26	30.150	30.310	29.875	30.310	29.374	34,100
2025-05-23	29.530	30.380	29.530	30.150	29.218	132,000
2025-05-22	29.620	30.270	29.510	29.540	28.627	108,500
2025-05-21	29.300	29.890	29.190	29.810	28.889	159,600
2025-05-20	28.850	29.570	28.850	29.190	28.288	194,300
2025-05-16	28.850	29.000	28.760	28.840	27.949	170,200
2025-05-15	28.800	28.900	28.700	28.780	27.891	126,700
2025-05-14	28.860	28.870	28.710	28.780	27.891	131,300
2025-05-13	28.750	28.920	28.540	28.860	27.968	599,600

← NewerPage 6 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.