Pet Valu Holdings Ltd. (TSX:PET)
Canada
· Delayed Price · Currency is CAD 26.40
+0.39 (1.50%)
Apr 17, 2025, 4:00 PM EDT
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 25.72 | 25.72 | 24.45 | 24.52 | 24.52 | -4.92% | 110,300 |
| Apr 2, 2025 | 26.65 | 26.65 | 25.77 | 25.79 | 25.79 | -1.71% | 136,632 |
| Apr 1, 2025 | 26.35 | 27.15 | 26.04 | 26.24 | 26.24 | -0.94% | 102,600 |
| Mar 31, 2025 | 25.71 | 26.70 | 25.71 | 26.49 | 26.49 | 1.65% | 154,224 |
| Mar 28, 2025 | 26.98 | 26.98 | 25.90 | 26.06 | 25.94 | -3.55% | 52,200 |
| Mar 27, 2025 | 25.76 | 27.12 | 25.70 | 27.02 | 26.90 | 5.92% | 179,705 |
| Mar 26, 2025 | 24.79 | 25.62 | 24.48 | 25.51 | 25.39 | 2.57% | 152,500 |
| Mar 25, 2025 | 24.50 | 25.00 | 24.25 | 24.87 | 24.76 | 1.14% | 75,700 |
| Mar 24, 2025 | 24.66 | 25.23 | 24.45 | 24.59 | 24.48 | -0.61% | 57,200 |
| Mar 21, 2025 | 24.62 | 25.02 | 24.43 | 24.74 | 24.63 | 0.04% | 105,317 |
| Mar 20, 2025 | 24.67 | 25.09 | 24.58 | 24.73 | 24.62 | 0.24% | 95,335 |
| Mar 19, 2025 | 24.68 | 24.84 | 24.39 | 24.67 | 24.56 | 0.73% | 84,318 |
| Mar 18, 2025 | 24.49 | 24.69 | 24.28 | 24.49 | 24.38 | 0.16% | 69,813 |
| Mar 17, 2025 | 24.24 | 24.56 | 23.96 | 24.45 | 24.34 | 1.28% | 158,106 |
| Mar 14, 2025 | 24.53 | 24.54 | 24.11 | 24.14 | 24.03 | -0.98% | 111,538 |
| Mar 13, 2025 | 25.29 | 25.74 | 24.32 | 24.38 | 24.27 | -2.98% | 96,321 |
| Mar 12, 2025 | 25.84 | 25.84 | 25.10 | 25.13 | 25.01 | -2.86% | 78,200 |
| Mar 11, 2025 | 26.34 | 26.84 | 25.76 | 25.87 | 25.75 | -3.36% | 72,700 |
| Mar 10, 2025 | 26.83 | 27.05 | 26.28 | 26.77 | 26.65 | -0.89% | 37,230 |
| Mar 7, 2025 | 26.51 | 27.31 | 26.51 | 27.01 | 26.89 | 2.31% | 61,615 |
| Mar 6, 2025 | 26.22 | 26.51 | 26.04 | 26.40 | 26.28 | 0.53% | 67,103 |
| Mar 5, 2025 | 26.37 | 27.45 | 26.18 | 26.26 | 26.14 | -2.09% | 131,942 |
| Mar 4, 2025 | 24.11 | 26.82 | 24.11 | 26.82 | 26.70 | 11.19% | 206,000 |
| Mar 3, 2025 | 23.33 | 24.25 | 23.33 | 24.12 | 24.01 | 2.51% | 37,220 |
| Feb 28, 2025 | 24.01 | 24.01 | 23.32 | 23.53 | 23.42 | -1.05% | 101,240 |
| Feb 27, 2025 | 24.37 | 24.53 | 23.75 | 23.78 | 23.67 | -2.98% | 51,203 |
| Feb 26, 2025 | 24.51 | 24.88 | 24.48 | 24.51 | 24.40 | -0.28% | 28,500 |
| Feb 25, 2025 | 24.61 | 24.81 | 24.47 | 24.58 | 24.47 | -0.57% | 28,900 |
| Feb 24, 2025 | 24.98 | 25.00 | 24.71 | 24.72 | 24.61 | -0.76% | 69,833 |
| Feb 21, 2025 | 25.00 | 25.00 | 24.32 | 24.91 | 24.80 | -0.08% | 59,900 |
| Feb 20, 2025 | 24.29 | 25.03 | 24.29 | 24.93 | 24.82 | 0.61% | 33,500 |
| Feb 19, 2025 | 25.08 | 25.08 | 24.37 | 24.78 | 24.67 | 0.28% | 33,000 |
| Feb 18, 2025 | 24.50 | 24.77 | 24.28 | 24.71 | 24.60 | 1.06% | 29,900 |
| Feb 14, 2025 | 24.88 | 24.97 | 24.45 | 24.45 | 24.34 | -1.41% | 42,112 |
| Feb 13, 2025 | 25.14 | 25.30 | 24.69 | 24.80 | 24.69 | -0.60% | 30,327 |
| Feb 12, 2025 | 25.18 | 25.18 | 24.78 | 24.95 | 24.84 | -0.91% | 23,826 |
| Feb 11, 2025 | 25.68 | 25.73 | 25.09 | 25.18 | 25.06 | -2.10% | 25,400 |
| Feb 10, 2025 | 25.57 | 25.76 | 25.55 | 25.72 | 25.60 | 0.59% | 15,700 |
| Feb 7, 2025 | 26.09 | 26.09 | 25.44 | 25.57 | 25.45 | 0.12% | 20,020 |
| Feb 6, 2025 | 25.52 | 25.86 | 25.39 | 25.54 | 25.42 | -1.50% | 32,037 |