Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.880	24.970	24.450	24.450	23.586	42,100
2025-02-13	25.140	25.300	24.690	24.800	23.923	30,300
2025-02-12	25.180	25.180	24.780	24.950	24.068	23,800
2025-02-11	25.680	25.730	25.090	25.180	24.290	25,400
2025-02-10	25.570	25.760	25.550	25.720	24.811	15,700
2025-02-07	26.090	26.090	25.440	25.570	24.666	20,000
2025-02-06	25.520	25.860	25.390	25.540	24.637	32,000
2025-02-05	25.610	26.070	25.190	25.930	25.013	123,200
2025-02-04	25.270	25.740	25.230	25.520	24.618	33,200
2025-02-03	24.540	25.560	24.540	25.290	24.396	32,900
2025-01-31	25.960	26.000	25.300	25.500	24.598	46,400
2025-01-30	25.640	26.100	25.270	25.960	25.042	29,500
2025-01-29	25.910	26.190	25.630	25.640	24.733	43,200
2025-01-28	26.150	26.200	26.000	26.130	25.206	30,100
2025-01-27	25.640	26.220	25.640	26.150	25.225	38,400
2025-01-24	26.010	26.150	25.710	25.900	24.984	38,700
2025-01-23	25.730	26.430	25.730	26.010	25.090	76,300
2025-01-22	25.950	26.280	25.950	26.060	25.139	17,800
2025-01-21	26.870	26.870	26.010	26.150	25.225	20,100
2025-01-20	26.130	26.470	26.130	26.430	25.495	25,600
2025-01-17	26.320	26.320	25.725	26.000	25.081	54,700
2025-01-16	26.070	26.350	26.060	26.240	25.312	81,600
2025-01-15	26.400	27.130	25.910	26.370	25.438	58,700
2025-01-14	25.580	26.390	25.580	26.360	25.428	93,800
2025-01-13	25.190	25.800	25.160	25.610	24.704	38,700
2025-01-10	24.990	25.400	24.990	25.340	24.444	42,200
2025-01-09	25.940	26.020	25.500	25.550	24.647	55,900
2025-01-08	25.460	26.170	25.460	25.950	25.032	63,300
2025-01-07	26.240	26.240	25.260	25.780	24.868	101,500
2025-01-06	26.130	26.340	25.920	25.950	25.032	82,500
2025-01-03	25.260	26.000	25.260	25.890	24.975	41,000
2025-01-02	25.010	25.410	25.010	25.380	24.483	35,500
2024-12-31	24.570	25.280	24.570	25.240	24.348	58,300
2024-12-30	24.430	24.860	24.430	24.620	23.749	62,500
2024-12-27	24.160	24.600	24.160	24.540	23.672	51,800
2024-12-24	24.230	24.640	24.200	24.230	23.373	68,400
2024-12-23	24.770	24.790	24.360	24.540	23.672	38,900
2024-12-20	24.540	24.880	24.335	24.770	23.894	70,700
2024-12-19	24.760	24.830	24.380	24.560	23.692	74,100
2024-12-18	24.570	25.010	24.400	24.660	23.788	76,000
2024-12-17	24.890	25.010	24.330	24.590	23.721	66,100
2024-12-16	24.990	25.200	24.750	24.890	24.010	67,200
2024-12-13	25.590	25.590	24.820	25.010	24.126	67,100
2024-12-12	26.020	26.020	25.270	25.410	24.512	46,600
2024-12-11	26.260	26.275	25.650	25.870	24.955	46,000
2024-12-10	26.110	26.420	26.100	26.290	25.360	26,100
2024-12-09	26.750	27.060	26.270	26.350	25.418	91,600
2024-12-06	27.060	27.070	26.600	26.600	25.659	382,200
2024-12-05	27.030	27.050	26.780	26.830	25.881	19,600
2024-12-04	27.000	27.100	26.640	26.880	25.930	43,100
2024-12-03	27.310	27.520	26.990	27.050	26.094	36,000
2024-12-02	27.380	27.620	27.050	27.440	26.470	39,900
2024-11-29	27.040	27.540	26.760	27.380	26.412	41,100
2024-11-28	27.240	27.250	26.730	26.840	25.785	42,900
2024-11-27	26.640	27.150	26.640	26.860	25.804	58,400
2024-11-26	26.600	27.010	26.420	26.760	25.708	143,900
2024-11-25	26.690	27.030	26.690	26.890	25.833	86,700
2024-11-22	26.640	27.050	26.380	26.670	25.622	53,300
2024-11-21	26.830	27.100	26.510	26.740	25.689	102,800
2024-11-20	26.120	26.830	26.120	26.830	25.775	179,500

← NewerPage 8 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.