Pet Valu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	25.510	26.570	25.510	26.460	25.420	60,800
2024-11-18	26.100	26.430	25.980	26.040	25.016	57,000
2024-11-15	25.830	26.190	25.760	26.100	25.074	264,400
2024-11-14	26.500	26.555	25.710	25.910	24.892	69,600
2024-11-13	25.450	26.480	25.450	26.450	25.410	66,200
2024-11-12	25.400	25.850	25.070	25.640	24.632	63,200
2024-11-11	25.650	25.840	25.240	25.440	24.440	53,700
2024-11-08	25.430	25.850	25.150	25.840	24.824	57,300
2024-11-07	24.860	25.610	24.860	25.370	24.373	126,500
2024-11-06	25.110	25.250	24.700	24.950	23.969	98,400
2024-11-05	26.380	26.695	24.590	24.900	23.921	162,200
2024-11-04	25.190	25.650	25.190	25.470	24.469	53,500
2024-11-01	25.500	25.725	25.140	25.150	24.161	40,600
2024-10-31	25.330	25.600	25.310	25.470	24.469	47,200
2024-10-30	25.020	25.600	24.850	25.510	24.507	52,800
2024-10-29	25.240	25.240	24.780	25.000	24.017	35,000
2024-10-28	25.010	25.350	25.010	25.250	24.257	53,700
2024-10-25	25.610	25.680	25.110	25.110	24.123	37,500
2024-10-24	25.550	25.670	25.470	25.660	24.651	34,800
2024-10-23	25.890	25.890	25.410	25.690	24.680	48,100
2024-10-22	25.840	26.000	25.710	25.900	24.882	37,900
2024-10-21	26.050	26.160	25.870	26.000	24.978	38,900
2024-10-18	26.680	26.680	26.240	26.260	25.228	44,400
2024-10-17	26.390	27.160	26.330	26.400	25.362	49,100
2024-10-16	26.190	26.470	26.190	26.240	25.209	20,100
2024-10-15	26.850	26.930	25.970	25.980	24.959	72,600
2024-10-11	26.010	26.850	26.010	26.850	25.795	76,900
2024-10-10	26.200	26.550	26.030	26.090	25.064	50,800
2024-10-09	25.970	26.450	25.800	26.200	25.170	56,000
2024-10-08	25.620	25.930	25.500	25.870	24.853	27,000
2024-10-07	25.640	26.150	25.460	25.750	24.738	60,400
2024-10-04	25.990	25.990	25.380	25.560	24.555	59,200
2024-10-03	25.070	25.750	25.000	25.750	24.738	49,900
2024-10-02	25.560	25.600	25.150	25.190	24.200	32,000
2024-10-01	26.000	26.000	25.130	25.490	24.488	55,500
2024-09-30	25.650	26.020	25.650	25.850	24.834	25,900
2024-09-27	25.940	26.170	25.780	25.830	24.815	29,100
2024-09-26	25.500	25.950	25.500	25.950	24.930	58,200
2024-09-25	25.010	25.610	24.780	25.510	24.507	62,200
2024-09-24	26.050	26.160	24.970	24.990	24.008	135,500
2024-09-23	26.110	26.480	26.040	26.260	25.228	38,000
2024-09-20	26.230	26.400	25.800	26.200	25.170	154,500
2024-09-19	26.070	26.300	26.070	26.250	25.218	65,200
2024-09-18	26.160	26.300	26.020	26.090	25.064	67,800
2024-09-17	25.600	26.230	25.600	26.120	25.093	49,300
2024-09-16	25.480	25.860	25.480	25.770	24.757	35,400
2024-09-13	25.450	25.720	25.250	25.550	24.546	23,900
2024-09-12	25.050	25.610	25.050	25.610	24.603	29,400
2024-09-11	25.200	25.450	25.150	25.310	24.315	28,000
2024-09-10	25.000	25.320	24.790	25.290	24.296	50,700
2024-09-09	25.210	25.780	25.210	25.390	24.392	76,200
2024-09-06	24.450	25.570	24.450	25.280	24.286	112,300
2024-09-05	24.130	24.650	24.130	24.650	23.681	46,500
2024-09-04	24.230	24.390	23.930	24.260	23.306	83,500
2024-09-03	24.380	24.380	23.965	24.230	23.278	26,200
2024-08-30	24.020	24.440	23.700	24.380	23.422	196,800
2024-08-29	23.900	24.290	23.900	24.040	22.989	47,000
2024-08-28	24.180	24.390	23.880	24.050	22.999	41,000
2024-08-27	24.780	24.780	24.260	24.360	23.295	83,100
2024-08-26	24.660	24.900	24.370	24.780	23.697	28,500

← NewerPage 9 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.