Skip to main content
Pet Valu Holdings Ltd. (TSX:PET)
Canada flag Canada · Delayed Price · Currency is CAD
24.91
-0.02 (-0.08%)
Feb 21, 2025, 4:00 PM EST

Pet Valu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202524.2925.0324.2924.9324.930.61%33,490
Feb 19, 202525.0825.0824.3724.7824.780.28%33,074
Feb 18, 202524.5024.7724.2824.7124.711.06%29,900
Feb 14, 202524.8824.9724.4524.4524.45-1.41%42,112
Feb 13, 202525.1425.3024.6924.8024.80-0.60%30,327
Feb 12, 202525.1825.1824.7824.9524.95-0.91%23,826
Feb 11, 202525.6825.7325.0925.1825.18-2.10%25,400
Feb 10, 202525.5725.7625.5525.7225.720.59%15,700
Feb 7, 202526.0926.0925.4425.5725.570.12%20,020
Feb 6, 202525.5225.8625.3925.5425.54-1.50%32,037
Feb 5, 202525.6126.0725.1925.9325.931.61%123,200
Feb 4, 202525.2725.7425.2325.5225.520.91%33,200
Feb 3, 202524.5425.5624.5425.2925.29-0.82%32,900
Jan 31, 202525.9626.0025.3025.5025.50-1.77%46,410
Jan 30, 202525.6426.1025.2725.9625.961.25%29,517
Jan 29, 202525.9126.1925.6325.6425.64-1.88%43,213
Jan 28, 202526.1526.2026.0026.1326.13-0.08%30,100
Jan 27, 202525.6426.2225.6426.1526.150.97%38,400
Jan 24, 202526.0126.1525.7125.9025.90-0.42%38,781
Jan 23, 202525.7326.4325.7326.0126.01-0.19%76,300
Jan 22, 202525.9526.2825.9526.0626.06-0.34%17,800
Jan 21, 202526.8726.8726.0126.1526.15-1.06%20,102
Jan 20, 202526.1326.4726.1326.4326.431.65%25,610
Jan 17, 202526.3226.3225.7326.0026.00-0.91%54,724
Jan 16, 202526.0726.3526.0626.2426.24-0.49%81,623
Jan 15, 202526.4027.1325.9126.3726.370.04%58,700
Jan 14, 202525.5826.3925.5826.3626.362.93%93,800
Jan 13, 202525.1925.8025.1625.6125.611.07%38,716
Jan 10, 202524.9925.4024.9925.3425.34-0.82%42,200
Jan 9, 202525.9426.0225.5025.5525.55-1.54%55,900
Jan 8, 202525.4626.1725.4625.9525.950.66%63,300
Jan 7, 202526.2426.2425.2625.7825.78-0.66%101,500
Jan 6, 202526.1326.3425.9225.9525.950.23%82,608
Jan 3, 202525.2626.0025.2625.8925.892.01%41,000
Jan 2, 202525.0125.4125.0125.3825.380.55%35,544
Dec 31, 202424.5725.2824.5725.2425.242.52%58,306
Dec 30, 202424.4324.8624.4324.6224.620.33%62,500
Dec 27, 202424.1624.6024.1624.5424.541.28%51,812
Dec 24, 202424.3824.6424.2024.2324.23-1.26%68,449
Dec 23, 202424.7724.7924.3624.5424.54-0.93%38,919
Dec 20, 202424.5424.8824.3424.7724.770.86%70,742
Dec 19, 202424.7624.8324.3824.5624.56-0.41%74,100
Dec 18, 202424.5725.0124.4024.6624.660.28%76,046
Dec 17, 202424.8925.0124.3324.5924.59-1.21%66,123
Dec 16, 202424.9925.2024.7524.8924.89-0.48%67,200
Dec 13, 202425.5925.5924.8225.0125.01-1.57%67,100
Dec 12, 202426.0226.0225.2725.4125.41-1.78%46,628
Dec 11, 202426.2626.2825.6525.8725.87-1.60%46,018
Dec 10, 202426.1126.4226.1026.2926.29-0.23%26,115
Dec 9, 202426.7527.0626.2726.3526.35-0.94%91,612
Dec 6, 202427.0627.0726.6026.6026.60-0.86%382,247
Dec 5, 202427.0327.0526.7826.8326.83-0.19%19,600
Dec 4, 202427.0027.1026.6426.8826.88-0.63%43,115
Dec 3, 202427.3127.5226.9927.0527.05-1.42%36,000
Dec 2, 202427.3827.6227.0527.4427.440.22%39,900
Nov 29, 202427.0427.5426.7627.3827.382.01%41,100
Nov 28, 202427.2427.2526.7326.8426.73-0.07%42,900
Nov 27, 202426.6427.1526.6426.8626.750.37%58,407
Nov 26, 202426.6027.0126.4226.7626.65-0.48%143,923
Nov 25, 202426.6927.0326.6926.8926.780.82%86,700
Nov 22, 202426.6427.0526.3826.6726.56-0.26%53,316
Nov 21, 202426.8327.1026.5126.7426.63-0.34%102,809
Nov 20, 202426.1226.8326.1226.8326.721.40%179,500
Nov 19, 202425.5126.5725.5126.4626.351.61%60,835
Nov 18, 202426.1026.4325.9826.0425.93-0.23%57,000
Nov 15, 202425.8326.1925.7626.1025.990.73%264,401
Nov 14, 202426.5026.5625.7125.9125.80-2.04%69,600
Nov 13, 202425.4526.4825.4526.4526.343.16%66,200
Nov 12, 202425.4025.8525.0725.6425.530.79%63,211
Nov 11, 202425.6525.8425.2425.4425.34-1.55%53,732
Nov 8, 202425.4325.8525.1525.8425.731.85%57,336
Nov 7, 202424.8625.6124.8625.3725.271.68%126,500
Nov 6, 202425.1125.2524.7024.9524.850.20%98,410
Nov 5, 202426.3826.7024.5924.9024.80-2.24%162,214
Nov 4, 202425.1925.6525.1925.4725.371.27%53,500
Nov 1, 202425.5025.7325.1425.1525.05-1.26%40,640
Oct 31, 202425.3325.6025.3125.4725.37-0.16%47,200
Oct 30, 202425.0225.6024.8525.5125.412.04%52,800
Oct 29, 202425.2425.2424.7825.0024.90-0.99%35,013
Oct 28, 202425.0125.3525.0125.2525.150.56%53,700
Oct 25, 202425.6125.6825.1125.1125.01-2.14%37,500
Oct 24, 202425.5525.6725.4725.6625.55-0.12%34,800
Oct 23, 202425.8925.8925.4125.6925.58-0.81%48,145
Oct 22, 202425.8426.0025.7125.9025.79-0.38%37,913
Oct 21, 202426.0526.1625.8726.0025.89-0.99%38,900
Oct 18, 202426.6826.6826.2426.2626.15-0.53%44,400
Oct 17, 202426.3927.1626.3326.4026.290.61%49,133
Oct 16, 202426.1926.4726.1926.2426.131.00%20,111
Oct 15, 202426.8526.9325.9725.9825.87-3.24%72,600
Oct 11, 202426.0126.8526.0126.8526.742.91%76,900
Oct 10, 202426.2026.5526.0326.0925.98-0.42%50,800
Oct 9, 202425.9726.4525.8026.2026.091.28%56,040
Oct 8, 202425.6225.9325.5025.8725.760.47%27,000
Oct 7, 202425.6426.1525.4625.7525.640.74%60,410
Oct 4, 202425.9925.9925.3825.5625.46-0.74%59,200
Oct 3, 202425.0725.7525.0025.7525.642.22%49,929
Oct 2, 202425.5625.6025.1525.1925.09-1.18%32,000
Oct 1, 202426.0026.0025.1325.4925.39-1.39%55,500
Sep 30, 202425.6526.0225.6525.8525.740.08%25,905
Sep 27, 202425.9426.1725.7825.8325.72-0.46%29,100