Skip to main content

Pet Valu Holdings Ltd (TSX: PET )

31.49 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.87 31.87 31.46 31.49 110,834 +0.01(+0.03%)
Feb 22, 2024 31.43 31.54 31.20 31.48 62,274 +0.29(+0.93%)
Feb 21, 2024 31.52 31.77 31.12 31.19 35,164 -0.33(-1.05%)
Feb 20, 2024 32.02 32.51 31.00 31.52 104,190 -1.34(-4.08%)
Feb 16, 2024 32.86 0 +0.56(+1.73%)
Feb 15, 2024 32.62 32.70 32.09 32.30 58,535 +0.02(+0.06%)
Feb 14, 2024 31.56 32.50 31.56 32.28 65,814 +0.57(+1.80%)
Feb 13, 2024 31.80 31.80 31.44 31.71 97,873 -0.29(-0.91%)
Feb 12, 2024 31.50 32.14 31.50 32.00 59,003 +0.60(+1.91%)
Feb 09, 2024 31.02 31.60 30.90 31.40 119,942 +0.41(+1.32%)
Feb 08, 2024 31.36 31.36 30.65 30.99 49,292 +0.38(+1.24%)
Feb 07, 2024 30.95 30.95 30.43 30.61 121,444 -0.27(-0.87%)
Feb 06, 2024 30.53 31.09 30.51 30.88 87,013 +0.35(+1.15%)
Feb 05, 2024 31.00 31.00 30.41 30.53 86,584 -0.47(-1.52%)
Feb 02, 2024 31.20 31.22 30.53 31.00 82,458 -0.02(-0.06%)
Feb 01, 2024 31.61 31.96 30.88 31.02 95,595 -0.16(-0.51%)
Jan 31, 2024 31.46 31.71 31.12 31.18 96,459 -0.53(-1.67%)
Jan 30, 2024 31.30 31.91 31.04 31.71 66,659 +0.47(+1.50%)
Jan 29, 2024 32.10 32.10 31.16 31.24 98,335 -0.66(-2.07%)
Jan 26, 2024 31.85 32.07 31.66 31.90 62,157 +0.11(+0.35%)
Jan 25, 2024 31.62 31.85 31.33 31.79 106,509 +0.17(+0.54%)
Jan 24, 2024 31.23 31.99 31.16 31.62 96,791 +0.74(+2.40%)
Jan 23, 2024 31.00 31.12 30.23 30.88 115,787 -0.11(-0.35%)
Jan 22, 2024 30.74 31.08 30.40 30.99 37,588 +0.43(+1.41%)
Jan 19, 2024 30.07 30.67 29.28 30.56 89,253 +0.35(+1.16%)
Jan 18, 2024 29.94 30.50 29.89 30.21 82,942 +0.37(+1.24%)
Jan 17, 2024 29.33 29.92 28.87 29.84 129,649 +0.30(+1.02%)
Jan 16, 2024 29.65 29.87 29.51 29.54 110,452 -0.11(-0.37%)
Jan 15, 2024 29.34 29.73 29.34 29.65 15,277 -0.14(-0.47%)
Jan 12, 2024 29.33 29.81 29.14 29.79 62,813 +0.49(+1.67%)
Jan 11, 2024 28.74 29.54 28.56 29.30 79,445 +0.35(+1.21%)
Jan 10, 2024 28.64 28.98 28.40 28.95 72,943 +0.29(+1.01%)
Jan 09, 2024 28.68 28.77 27.87 28.66 29,297 -0.01(-0.03%)
Jan 08, 2024 27.53 28.70 27.53 28.67 26,922 +0.42(+1.49%)
Jan 05, 2024 28.25 28.53 28.04 28.25 29,331 +0.14(+0.50%)
Jan 04, 2024 28.51 28.70 28.09 28.11 41,657 -0.57(-1.99%)
Jan 03, 2024 28.69 28.84 28.28 28.68 60,036 -0.16(-0.55%)
Jan 02, 2024 28.78 29.06 28.46 28.84 29,361 +0.06(+0.21%)
Dec 29, 2023 28.78 0 -0.17(-0.59%)
Dec 28, 2023 28.95 29.05 28.69 28.95 22,948 +0.14(+0.49%)
Dec 27, 2023 28.85 29.34 28.69 28.81 41,233 -0.15(-0.52%)
Dec 22, 2023 28.96 0 +0.16(+0.56%)
Dec 21, 2023 28.93 29.00 28.67 28.80 35,955 +0.10(+0.35%)
Dec 20, 2023 28.82 29.56 28.50 28.70 85,903 -0.50(-1.71%)
Dec 19, 2023 28.26 29.26 28.26 29.20 53,036 +0.71(+2.49%)
Dec 18, 2023 28.66 28.81 28.13 28.49 53,888 +0.21(+0.74%)
Dec 15, 2023 28.92 28.92 28.00 28.28 88,878 -0.53(-1.84%)
Dec 14, 2023 28.09 29.07 28.09 28.81 75,574 +1.20(+4.35%)
Dec 13, 2023 26.51 27.73 26.51 27.61 60,558 +0.92(+3.45%)
Dec 12, 2023 26.70 26.90 26.30 26.69 63,420 +0.24(+0.91%)
Dec 11, 2023 26.68 26.99 26.02 26.45 40,042 -0.52(-1.93%)
Dec 08, 2023 26.86 27.16 26.61 26.97 40,685 +0.11(+0.41%)
Dec 07, 2023 26.94 27.25 26.61 26.86 49,575 +0.05(+0.19%)
Dec 06, 2023 26.60 27.34 26.60 26.81 39,069 +0.45(+1.71%)
Dec 05, 2023 26.89 27.01 26.12 26.36 39,053 -0.53(-1.97%)
Dec 04, 2023 27.00 27.22 26.81 26.89 30,563 -0.09(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.