Skip to main content
Pet Valu Holdings Ltd. (TSX:PET)
Canada flag Canada · Delayed Price · Currency is CAD
30.22
+0.16 (0.53%)
May 12, 2025, 4:00 PM EDT

Pet Valu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202530.2130.2829.9530.2230.220.53%28,377
May 9, 202530.5030.7429.8530.0630.06-1.51%67,300
May 8, 202530.3030.6030.0630.5230.521.36%73,777
May 7, 202529.5030.4029.0330.1130.113.51%128,600
May 6, 202528.5129.7328.3829.0929.092.43%94,708
May 5, 202528.2028.6028.1528.4028.400.85%29,031
May 2, 202527.6028.4827.6028.1628.161.37%41,600
May 1, 202528.4428.4427.5127.7827.78-2.90%68,200
Apr 30, 202527.5028.6727.1228.6128.614.61%220,247
Apr 29, 202527.1127.5927.1127.3527.35-0.15%31,832
Apr 28, 202527.1927.6427.0827.3927.390.96%51,908
Apr 25, 202526.7827.4326.6027.1327.130.37%43,831
Apr 24, 202526.7127.0826.6527.0327.031.65%31,800
Apr 23, 202526.1527.3726.1526.5926.59-0.82%144,732
Apr 22, 202526.7326.9026.5926.8126.811.67%17,500
Apr 21, 202526.0126.4526.0126.3726.37-0.11%38,800
Apr 17, 202525.7726.6025.7726.4026.401.50%23,382
Apr 16, 202525.8926.1825.8326.0126.010.46%30,100
Apr 15, 202526.9926.9925.8725.8925.89-3.03%80,516
Apr 14, 202526.3526.8126.1426.7026.701.79%61,500
Apr 11, 202525.3426.3425.3426.2326.233.88%64,553
Apr 10, 202523.7025.5323.5025.2525.256.45%141,600
Apr 9, 202522.9423.7622.5323.7223.722.33%110,900
Apr 8, 202523.9523.9523.1123.1823.18-2.07%112,000
Apr 7, 202524.1224.1223.2523.6723.67-2.43%86,700
Apr 4, 202524.2524.6523.6124.2624.26-1.06%139,004
Apr 3, 202525.7225.7224.4524.5224.52-4.92%110,300
Apr 2, 202526.6526.6525.7725.7925.79-1.71%136,632
Apr 1, 202526.3527.1526.0426.2426.24-0.94%102,600
Mar 31, 202525.7126.7025.7126.4926.491.65%154,224
Mar 28, 202526.9826.9825.9026.0625.94-3.55%52,200
Mar 27, 202525.7627.1225.7027.0226.905.92%179,705
Mar 26, 202524.7925.6224.4825.5125.392.57%152,500
Mar 25, 202524.5025.0024.2524.8724.761.14%75,700
Mar 24, 202524.6625.2324.4524.5924.48-0.61%57,200
Mar 21, 202524.6225.0224.4324.7424.630.04%105,317
Mar 20, 202524.6725.0924.5824.7324.620.24%95,335
Mar 19, 202524.6824.8424.3924.6724.560.73%84,318
Mar 18, 202524.4924.6924.2824.4924.380.16%69,813
Mar 17, 202524.2424.5623.9624.4524.341.28%158,106
Mar 14, 202524.5324.5424.1124.1424.03-0.98%111,538
Mar 13, 202525.2925.7424.3224.3824.27-2.98%96,321
Mar 12, 202525.8425.8425.1025.1325.01-2.86%78,200
Mar 11, 202526.3426.8425.7625.8725.75-3.36%72,700
Mar 10, 202526.8327.0526.2826.7726.65-0.89%37,230
Mar 7, 202526.5127.3126.5127.0126.892.31%61,615
Mar 6, 202526.2226.5126.0426.4026.280.53%67,103
Mar 5, 202526.3727.4526.1826.2626.14-2.09%131,942
Mar 4, 202524.1126.8224.1126.8226.7011.19%206,000
Mar 3, 202523.3324.2523.3324.1224.012.51%37,220