Pet Valu Holdings Ltd. (TSX:PET)
33.28
-0.25 (-0.75%)
Aug 1, 2025, 4:00 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 33.38 | 33.39 | 33.05 | 33.28 | 33.28 | -0.75% | 99,399 |
Jul 31, 2025 | 33.88 | 33.95 | 33.42 | 33.53 | 33.53 | -1.38% | 144,700 |
Jul 30, 2025 | 34.07 | 34.26 | 33.91 | 34.00 | 34.00 | 0.62% | 130,019 |
Jul 29, 2025 | 33.59 | 33.91 | 33.56 | 33.79 | 33.79 | 0.57% | 71,300 |
Jul 28, 2025 | 33.62 | 33.90 | 33.46 | 33.60 | 33.60 | -0.44% | 100,710 |
Jul 25, 2025 | 34.23 | 34.23 | 33.61 | 33.75 | 33.75 | -1.34% | 162,032 |
Jul 24, 2025 | 34.36 | 34.36 | 34.07 | 34.21 | 34.21 | 0.12% | 68,941 |
Jul 23, 2025 | 34.44 | 34.44 | 34.06 | 34.17 | 34.17 | -0.41% | 156,710 |
Jul 22, 2025 | 34.24 | 34.43 | 34.00 | 34.31 | 34.31 | 0.47% | 140,600 |
Jul 21, 2025 | 34.12 | 34.26 | 33.85 | 34.15 | 34.15 | -0.29% | 161,100 |
Jul 18, 2025 | 33.76 | 34.36 | 33.60 | 34.25 | 34.25 | 0.74% | 126,800 |
Jul 17, 2025 | 33.93 | 34.07 | 33.74 | 34.00 | 34.00 | 0.15% | 62,811 |
Jul 16, 2025 | 34.39 | 34.39 | 33.50 | 33.95 | 33.95 | -1.02% | 116,905 |
Jul 15, 2025 | 34.34 | 34.59 | 34.14 | 34.30 | 34.30 | -0.20% | 148,000 |
Jul 14, 2025 | 33.66 | 34.42 | 33.66 | 34.37 | 34.37 | 2.63% | 81,900 |
Jul 11, 2025 | 33.59 | 33.59 | 33.16 | 33.49 | 33.49 | -0.53% | 137,100 |
Jul 10, 2025 | 33.14 | 33.78 | 33.14 | 33.67 | 33.67 | 1.66% | 100,906 |
Jul 9, 2025 | 33.50 | 33.53 | 33.08 | 33.12 | 33.12 | -1.75% | 98,000 |
Jul 8, 2025 | 33.69 | 33.88 | 33.62 | 33.71 | 33.71 | 0.12% | 110,800 |
Jul 7, 2025 | 33.51 | 34.14 | 33.51 | 33.67 | 33.67 | 0.39% | 129,623 |
Jul 4, 2025 | 33.69 | 33.95 | 33.53 | 33.54 | 33.54 | -1.06% | 32,700 |
Jul 3, 2025 | 33.47 | 33.91 | 33.43 | 33.90 | 33.90 | 1.62% | 108,700 |
Jul 2, 2025 | 33.22 | 33.48 | 31.68 | 33.36 | 33.36 | 1.00% | 110,143 |
Jun 30, 2025 | 32.84 | 33.17 | 32.61 | 33.03 | 33.03 | 1.19% | 101,133 |
Jun 27, 2025 | 32.88 | 33.07 | 32.35 | 32.64 | 32.64 | -0.85% | 96,500 |
Jun 26, 2025 | 32.37 | 32.92 | 32.19 | 32.92 | 32.92 | 1.67% | 98,000 |
Jun 25, 2025 | 32.85 | 32.97 | 32.20 | 32.38 | 32.38 | -1.10% | 98,100 |
Jun 24, 2025 | 32.74 | 32.92 | 32.37 | 32.74 | 32.74 | 0.99% | 70,703 |
Jun 23, 2025 | 31.99 | 32.68 | 31.96 | 32.42 | 32.42 | 1.47% | 165,840 |
Jun 20, 2025 | 31.69 | 32.17 | 31.69 | 31.95 | 31.95 | 0.82% | 230,054 |
Jun 19, 2025 | 31.76 | 31.77 | 31.52 | 31.69 | 31.69 | -0.47% | 43,841 |
Jun 18, 2025 | 32.09 | 32.37 | 31.82 | 31.84 | 31.84 | -1.03% | 116,805 |
Jun 17, 2025 | 31.77 | 32.28 | 31.64 | 32.17 | 32.17 | 1.39% | 281,413 |
Jun 16, 2025 | 31.47 | 31.88 | 31.36 | 31.73 | 31.73 | 1.05% | 71,500 |
Jun 13, 2025 | 31.81 | 31.98 | 31.34 | 31.40 | 31.40 | -1.78% | 112,400 |
Jun 12, 2025 | 31.58 | 31.98 | 31.38 | 31.97 | 31.97 | 1.27% | 120,700 |
Jun 11, 2025 | 31.74 | 31.98 | 31.49 | 31.57 | 31.57 | -0.54% | 144,107 |
Jun 10, 2025 | 31.01 | 31.74 | 31.01 | 31.74 | 31.74 | 1.86% | 194,423 |
Jun 9, 2025 | 31.00 | 31.39 | 30.99 | 31.16 | 31.16 | 0.19% | 345,400 |
Jun 6, 2025 | 31.47 | 31.63 | 30.97 | 31.10 | 31.10 | -1.27% | 619,647 |
Jun 5, 2025 | 31.67 | 31.80 | 31.28 | 31.50 | 31.50 | -0.47% | 270,600 |
Jun 4, 2025 | 29.50 | 31.99 | 29.19 | 31.65 | 31.65 | 3.63% | 1,171,400 |
Jun 3, 2025 | 30.80 | 30.80 | 30.50 | 30.54 | 30.54 | -0.36% | 30,100 |
Jun 2, 2025 | 30.50 | 31.00 | 30.49 | 30.65 | 30.65 | -0.65% | 44,600 |
May 30, 2025 | 30.29 | 30.85 | 30.28 | 30.85 | 30.85 | 1.82% | 123,100 |
May 29, 2025 | 30.74 | 30.80 | 30.27 | 30.30 | 30.18 | -1.34% | 67,339 |
May 28, 2025 | 30.36 | 30.72 | 30.23 | 30.71 | 30.59 | 1.62% | 68,724 |
May 27, 2025 | 30.12 | 30.45 | 30.07 | 30.22 | 30.10 | -0.30% | 99,800 |
May 26, 2025 | 30.15 | 30.31 | 29.88 | 30.31 | 30.19 | 0.53% | 34,119 |
May 23, 2025 | 29.53 | 30.38 | 29.53 | 30.15 | 30.03 | 2.06% | 132,000 |