Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	28.750	28.920	28.540	28.860	27.968	599,600
2025-05-12	30.210	30.280	29.950	30.220	29.286	28,400
2025-05-09	30.500	30.740	29.850	30.060	29.131	67,300
2025-05-08	30.300	30.600	30.060	30.520	29.577	73,700
2025-05-07	29.500	30.400	29.030	30.110	29.180	128,600
2025-05-06	28.510	29.730	28.380	29.090	28.191	94,700
2025-05-05	28.200	28.600	28.150	28.400	27.523	29,000
2025-05-02	27.600	28.480	27.600	28.160	27.290	41,600
2025-05-01	28.440	28.440	27.510	27.780	26.922	68,200
2025-04-30	27.500	28.670	27.120	28.610	27.726	220,200
2025-04-29	27.110	27.590	27.110	27.350	26.505	31,800
2025-04-28	27.190	27.635	27.075	27.390	26.544	51,900
2025-04-25	26.780	27.425	26.600	27.130	26.292	43,800
2025-04-24	26.710	27.080	26.650	27.030	26.195	31,800
2025-04-23	26.150	27.370	26.150	26.590	25.768	144,700
2025-04-22	26.730	26.900	26.590	26.810	25.982	17,500
2025-04-21	26.010	26.450	26.010	26.370	25.555	38,800
2025-04-17	25.770	26.600	25.770	26.400	25.584	23,300
2025-04-16	25.890	26.180	25.830	26.010	25.206	30,100
2025-04-15	26.990	26.990	25.870	25.890	25.090	80,500
2025-04-14	26.350	26.810	26.140	26.700	25.875	61,500
2025-04-11	25.340	26.340	25.340	26.230	25.420	64,500
2025-04-10	23.700	25.530	23.500	25.250	24.470	141,600
2025-04-09	22.940	23.760	22.530	23.720	22.987	110,900
2025-04-08	23.950	23.950	23.105	23.180	22.464	112,000
2025-04-07	24.120	24.120	23.250	23.670	22.939	86,700
2025-04-04	24.250	24.650	23.610	24.260	23.510	139,000
2025-04-03	25.720	25.720	24.450	24.520	23.762	110,300
2025-04-02	26.650	26.650	25.770	25.790	24.993	136,600
2025-04-01	26.350	27.150	26.040	26.240	25.429	102,600
2025-03-31	25.710	26.700	25.710	26.490	25.672	154,200
2025-03-28	26.980	26.980	25.900	26.060	25.139	52,200
2025-03-27	25.760	27.120	25.700	27.020	26.065	179,700
2025-03-26	24.790	25.620	24.480	25.510	24.608	152,500
2025-03-25	24.500	25.000	24.250	24.870	23.991	75,700
2025-03-24	24.660	25.230	24.450	24.590	23.721	57,200
2025-03-21	24.620	25.020	24.430	24.740	23.865	105,300
2025-03-20	24.670	25.090	24.580	24.730	23.856	95,300
2025-03-19	24.680	24.840	24.390	24.670	23.798	84,300
2025-03-18	24.490	24.690	24.280	24.490	23.624	69,800
2025-03-17	24.240	24.560	23.960	24.450	23.586	158,100
2025-03-14	24.530	24.540	24.110	24.140	23.286	111,500
2025-03-13	25.290	25.740	24.320	24.380	23.518	96,300
2025-03-12	25.840	25.840	25.100	25.130	24.241	78,200
2025-03-11	26.340	26.840	25.760	25.870	24.955	72,700
2025-03-10	26.830	27.050	26.280	26.770	25.823	37,200
2025-03-07	26.510	27.310	26.510	27.010	26.055	61,600
2025-03-06	26.220	26.510	26.040	26.400	25.467	67,100
2025-03-05	26.370	27.450	26.180	26.260	25.331	131,900
2025-03-04	24.110	26.820	24.110	26.820	25.872	206,000
2025-03-03	23.330	24.250	23.330	24.120	23.267	37,200
2025-02-28	24.010	24.010	23.320	23.530	22.698	101,200
2025-02-27	24.370	24.530	23.750	23.780	22.939	51,200
2025-02-26	24.510	24.880	24.480	24.510	23.643	28,500
2025-02-25	24.610	24.810	24.470	24.580	23.711	28,900
2025-02-24	24.980	25.000	24.710	24.720	23.846	69,800
2025-02-21	25.000	25.000	24.320	24.910	24.029	59,900
2025-02-20	24.290	25.030	24.290	24.930	24.049	33,500
2025-02-19	25.080	25.080	24.370	24.780	23.904	33,000
2025-02-18	24.500	24.770	24.280	24.710	23.836	29,900

← NewerPage 7 of 21 · 1,259 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.