Pet Valu Holdings Ltd. (TSX:PET)
Canada · Delayed Price · Currency is CAD 35.90
+0.15 (0.42%)
Oct 8, 2025, 4:00 PM EDT
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.84 | 36.15 | 35.80 | 35.90 | 35.90 | 0.42% | 50,827 |
| Oct 7, 2025 | 35.57 | 35.90 | 35.57 | 35.75 | 35.75 | 0.45% | 60,253 |
| Oct 6, 2025 | 36.00 | 36.17 | 35.56 | 35.59 | 35.59 | -1.25% | 128,700 |
| Oct 3, 2025 | 35.81 | 36.24 | 35.79 | 36.04 | 36.04 | 0.45% | 51,500 |
| Oct 2, 2025 | 35.28 | 36.05 | 35.28 | 35.88 | 35.88 | 1.99% | 114,139 |
| Oct 1, 2025 | 35.87 | 36.12 | 35.00 | 35.18 | 35.18 | -2.25% | 86,650 |
| Sep 30, 2025 | 35.51 | 36.02 | 35.41 | 35.99 | 35.99 | 1.47% | 124,026 |
| Sep 29, 2025 | 36.01 | 36.79 | 35.43 | 35.47 | 35.47 | -1.12% | 75,130 |
| Sep 26, 2025 | 35.92 | 36.09 | 35.35 | 35.87 | 35.87 | -0.25% | 186,100 |
| Sep 25, 2025 | 36.09 | 36.50 | 35.55 | 35.96 | 35.96 | -0.25% | 149,700 |
| Sep 24, 2025 | 36.05 | 36.59 | 36.01 | 36.05 | 36.05 | -0.03% | 111,600 |
| Sep 23, 2025 | 37.24 | 37.49 | 36.03 | 36.06 | 36.06 | -4.22% | 107,000 |
| Sep 22, 2025 | 37.40 | 37.85 | 37.22 | 37.65 | 37.65 | 0.27% | 163,600 |
| Sep 19, 2025 | 38.19 | 38.19 | 37.22 | 37.55 | 37.55 | -0.61% | 1,186,222 |
| Sep 18, 2025 | 37.70 | 38.02 | 37.42 | 37.78 | 37.78 | 0.21% | 49,100 |
| Sep 17, 2025 | 38.16 | 38.16 | 37.63 | 37.70 | 37.70 | -0.66% | 78,600 |
| Sep 16, 2025 | 38.18 | 38.34 | 37.78 | 37.95 | 37.95 | -0.60% | 57,527 |
| Sep 15, 2025 | 38.59 | 38.70 | 38.05 | 38.18 | 38.18 | -1.06% | 43,009 |
| Sep 12, 2025 | 38.44 | 38.66 | 38.14 | 38.59 | 38.59 | 0.18% | 108,800 |
| Sep 11, 2025 | 38.68 | 38.68 | 38.09 | 38.52 | 38.52 | -0.41% | 134,724 |
| Sep 10, 2025 | 38.70 | 38.82 | 38.46 | 38.68 | 38.68 | 0.52% | 104,834 |
| Sep 9, 2025 | 39.24 | 39.24 | 38.25 | 38.48 | 38.48 | -1.64% | 109,300 |
| Sep 8, 2025 | 38.93 | 39.15 | 38.57 | 39.12 | 39.12 | 0.93% | 95,700 |
| Sep 5, 2025 | 38.61 | 39.10 | 38.60 | 38.76 | 38.76 | 1.15% | 77,200 |
| Sep 4, 2025 | 37.89 | 38.36 | 37.77 | 38.32 | 38.32 | 1.30% | 71,410 |
| Sep 3, 2025 | 37.65 | 38.09 | 37.65 | 37.83 | 37.83 | 0.48% | 93,800 |
| Sep 2, 2025 | 38.82 | 38.82 | 37.53 | 37.65 | 37.65 | -3.46% | 129,512 |
| Aug 29, 2025 | 38.44 | 39.06 | 38.37 | 39.00 | 39.00 | 0.91% | 132,800 |
| Aug 28, 2025 | 38.22 | 38.72 | 37.98 | 38.65 | 38.53 | 1.31% | 139,000 |
| Aug 27, 2025 | 38.30 | 38.46 | 37.87 | 38.15 | 38.03 | -0.55% | 146,019 |
| Aug 26, 2025 | 37.76 | 38.61 | 37.60 | 38.36 | 38.24 | 1.13% | 407,700 |
| Aug 25, 2025 | 38.19 | 38.49 | 37.43 | 37.93 | 37.81 | -1.04% | 146,012 |
| Aug 22, 2025 | 37.81 | 38.37 | 37.81 | 38.33 | 38.21 | 0.82% | 101,441 |
| Aug 21, 2025 | 37.13 | 38.04 | 37.13 | 38.02 | 37.90 | 2.37% | 86,747 |
| Aug 20, 2025 | 37.30 | 37.31 | 36.97 | 37.14 | 37.02 | -0.19% | 71,819 |
| Aug 19, 2025 | 37.53 | 37.53 | 37.10 | 37.21 | 37.09 | -0.56% | 73,000 |
| Aug 18, 2025 | 37.64 | 37.64 | 37.27 | 37.42 | 37.30 | -0.21% | 136,217 |
| Aug 15, 2025 | 37.36 | 37.97 | 37.26 | 37.50 | 37.38 | 0.05% | 89,637 |
| Aug 14, 2025 | 37.12 | 37.52 | 36.97 | 37.48 | 37.36 | 0.75% | 96,729 |
| Aug 13, 2025 | 37.01 | 37.52 | 37.01 | 37.20 | 37.08 | 0.40% | 67,105 |
| Aug 12, 2025 | 36.30 | 37.29 | 36.30 | 37.05 | 36.93 | 1.62% | 141,000 |
| Aug 11, 2025 | 36.16 | 36.65 | 36.02 | 36.46 | 36.35 | 1.36% | 89,800 |
| Aug 8, 2025 | 36.29 | 36.86 | 35.94 | 35.97 | 35.86 | -0.91% | 88,200 |
| Aug 7, 2025 | 36.48 | 36.62 | 36.04 | 36.30 | 36.19 | 0.03% | 238,527 |
| Aug 6, 2025 | 35.94 | 36.41 | 35.60 | 36.29 | 36.18 | 1.03% | 271,100 |
| Aug 5, 2025 | 35.01 | 36.05 | 34.93 | 35.92 | 35.81 | 7.93% | 322,632 |
| Aug 1, 2025 | 33.38 | 33.39 | 33.05 | 33.28 | 33.18 | -0.75% | 99,917 |
| Jul 31, 2025 | 33.88 | 33.95 | 33.42 | 33.53 | 33.43 | -1.38% | 144,700 |
| Jul 30, 2025 | 34.07 | 34.26 | 33.91 | 34.00 | 33.89 | 0.62% | 130,019 |
| Jul 29, 2025 | 33.59 | 33.91 | 33.56 | 33.79 | 33.69 | 0.57% | 71,300 |