Pet Valu Holdings Ltd. (TSX:PET)
Canada
· Delayed Price · Currency is CAD 31.73
+0.33 (1.05%)
Jun 16, 2025, 4:00 PM EDT
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 31.47 | 31.88 | 31.36 | 31.73 | 31.73 | 1.05% | 65,364 |
| 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 |
| May 22, 2025 | 29.62 | 30.27 | 29.51 | 29.54 | 29.42 | -0.91% | 108,500 |
| May 21, 2025 | 29.30 | 29.89 | 29.19 | 29.81 | 29.69 | 2.12% | 159,600 |
| May 20, 2025 | 28.85 | 29.57 | 28.85 | 29.19 | 29.07 | 1.21% | 194,332 |
| May 16, 2025 | 28.85 | 29.00 | 28.76 | 28.84 | 28.73 | 0.21% | 170,261 |
| May 15, 2025 | 28.80 | 28.90 | 28.70 | 28.78 | 28.67 | - | 126,726 |
| May 14, 2025 | 28.86 | 28.87 | 28.71 | 28.78 | 28.67 | -0.28% | 131,411 |
| May 13, 2025 | 28.75 | 28.92 | 28.54 | 28.86 | 28.75 | -4.50% | 599,600 |
| May 12, 2025 | 30.21 | 30.28 | 29.95 | 30.22 | 30.10 | 0.53% | 28,400 |
| May 9, 2025 | 30.50 | 30.74 | 29.85 | 30.06 | 29.94 | -1.51% | 67,300 |
| May 8, 2025 | 30.30 | 30.60 | 30.06 | 30.52 | 30.40 | 1.36% | 73,777 |
| May 7, 2025 | 29.50 | 30.40 | 29.03 | 30.11 | 29.99 | 3.51% | 128,600 |
| May 6, 2025 | 28.51 | 29.73 | 28.38 | 29.09 | 28.97 | 2.43% | 94,708 |
| May 5, 2025 | 28.20 | 28.60 | 28.15 | 28.40 | 28.29 | 0.85% | 29,031 |
| May 2, 2025 | 27.60 | 28.48 | 27.60 | 28.16 | 28.05 | 1.37% | 41,600 |
| May 1, 2025 | 28.44 | 28.44 | 27.51 | 27.78 | 27.67 | -2.90% | 68,200 |
| Apr 30, 2025 | 27.50 | 28.67 | 27.12 | 28.61 | 28.61 | 4.61% | 220,247 |
| Apr 29, 2025 | 27.11 | 27.59 | 27.11 | 27.35 | 27.35 | -0.15% | 31,832 |
| Apr 28, 2025 | 27.19 | 27.64 | 27.08 | 27.39 | 27.39 | 0.96% | 51,908 |
| Apr 25, 2025 | 26.78 | 27.43 | 26.60 | 27.13 | 27.13 | 0.37% | 43,831 |
| Apr 24, 2025 | 26.71 | 27.08 | 26.65 | 27.03 | 27.03 | 1.65% | 31,800 |
| Apr 23, 2025 | 26.15 | 27.37 | 26.15 | 26.59 | 26.59 | -0.82% | 144,732 |
| Apr 22, 2025 | 26.73 | 26.90 | 26.59 | 26.81 | 26.81 | 1.67% | 17,500 |
| Apr 21, 2025 | 26.01 | 26.45 | 26.01 | 26.37 | 26.37 | -0.11% | 38,800 |
| Apr 17, 2025 | 25.77 | 26.60 | 25.77 | 26.40 | 26.40 | 1.50% | 23,382 |
| Apr 16, 2025 | 25.89 | 26.18 | 25.83 | 26.01 | 26.01 | 0.46% | 30,100 |
| Apr 15, 2025 | 26.99 | 26.99 | 25.87 | 25.89 | 25.89 | -3.03% | 80,516 |
| Apr 14, 2025 | 26.35 | 26.81 | 26.14 | 26.70 | 26.70 | 1.79% | 61,500 |
| Apr 11, 2025 | 25.34 | 26.34 | 25.34 | 26.23 | 26.23 | 3.88% | 64,553 |
| Apr 10, 2025 | 23.70 | 25.53 | 23.50 | 25.25 | 25.25 | 6.45% | 141,600 |
| Apr 9, 2025 | 22.94 | 23.76 | 22.53 | 23.72 | 23.72 | 2.33% | 110,900 |
| Apr 8, 2025 | 23.95 | 23.95 | 23.11 | 23.18 | 23.18 | -2.07% | 112,000 |
| Apr 7, 2025 | 24.12 | 24.12 | 23.25 | 23.67 | 23.67 | -2.43% | 86,700 |
| Apr 4, 2025 | 24.25 | 24.65 | 23.61 | 24.26 | 24.26 | -1.06% | 139,004 |