Skip to main content

Pet Valu Holdings Ltd (TSX:PET)

38.59 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 38.44 38.66 38.14 38.59 108,785 +0.07(+0.18%)
Sep 11, 2025 38.68 38.68 38.09 38.52 134,763 -0.16(-0.41%)
Sep 10, 2025 38.70 38.82 38.46 38.68 104,834 +0.20(+0.52%)
Sep 09, 2025 39.24 39.24 38.25 38.48 109,264 -0.64(-1.64%)
Sep 08, 2025 38.93 39.15 38.57 39.12 95,669 +0.36(+0.93%)
Sep 05, 2025 38.61 39.10 38.60 38.76 77,204 +0.44(+1.15%)
Sep 04, 2025 37.89 38.36 37.77 38.32 71,410 +0.49(+1.30%)
Sep 03, 2025 37.65 38.09 37.65 37.83 93,773 +0.18(+0.48%)
Sep 02, 2025 38.82 38.59 37.53 37.65 129,512 -1.35(-3.46%)
Aug 29, 2025 39.00 0 +0.35(+0.91%)
Aug 28, 2025 38.22 38.72 37.98 38.65 138,976 +0.50(+1.31%)
Aug 27, 2025 38.30 38.46 37.87 38.15 146,050 -0.21(-0.55%)
Aug 26, 2025 37.76 38.61 37.60 38.36 407,656 +0.43(+1.13%)
Aug 25, 2025 38.19 38.49 37.43 37.93 146,036 -0.40(-1.04%)
Aug 22, 2025 37.81 38.37 37.81 38.33 101,441 +0.31(+0.82%)
Aug 21, 2025 37.13 38.04 37.13 38.02 86,747 +0.88(+2.37%)
Aug 20, 2025 37.30 37.31 36.97 37.14 71,819 -0.07(-0.19%)
Aug 19, 2025 37.53 37.53 37.10 37.21 73,040 -0.21(-0.56%)
Aug 18, 2025 37.64 37.64 37.27 37.42 136,217 -0.08(-0.21%)
Aug 15, 2025 37.36 37.97 37.26 37.50 89,637 +0.02(+0.05%)
Aug 14, 2025 37.12 37.52 36.97 37.48 96,729 +0.28(+0.75%)
Aug 13, 2025 37.01 37.52 37.01 37.20 67,135 +0.15(+0.40%)
Aug 12, 2025 36.30 37.29 36.30 37.05 141,062 +0.59(+1.62%)
Aug 11, 2025 36.16 36.65 36.02 36.46 89,765 +0.49(+1.36%)
Aug 08, 2025 36.29 36.86 35.94 35.97 88,196 -0.33(-0.91%)
Aug 07, 2025 36.48 36.62 36.04 36.30 238,605 +0.01(+0.03%)
Aug 06, 2025 35.94 36.41 35.60 36.29 271,059 +0.37(+1.03%)
Aug 05, 2025 35.01 36.05 34.93 35.92 322,632 +2.64(+7.93%)
Aug 01, 2025 33.28 0 -0.25(-0.75%)
Jul 31, 2025 33.88 33.95 33.42 33.53 144,685 -0.47(-1.38%)
Jul 30, 2025 34.07 34.26 33.91 34.00 130,019 +0.21(+0.62%)
Jul 29, 2025 33.59 33.91 33.56 33.79 71,297 +0.19(+0.57%)
Jul 28, 2025 33.62 33.90 33.46 33.60 100,710 -0.15(-0.44%)
Jul 25, 2025 34.23 34.23 33.61 33.75 162,033 -0.46(-1.34%)
Jul 24, 2025 34.36 34.36 34.07 34.21 68,941 +0.04(+0.12%)
Jul 23, 2025 34.44 34.44 34.06 34.17 156,771 -0.14(-0.41%)
Jul 22, 2025 34.24 34.43 34.00 34.31 140,582 +0.16(+0.47%)
Jul 21, 2025 34.12 34.26 33.85 34.15 161,105 -0.10(-0.29%)
Jul 18, 2025 33.76 34.36 33.60 34.25 126,776 +0.25(+0.74%)
Jul 17, 2025 33.93 34.07 33.74 34.00 62,811 +0.05(+0.15%)
Jul 16, 2025 34.39 34.39 33.50 33.95 116,905 -0.35(-1.02%)
Jul 15, 2025 34.34 34.59 34.14 34.30 148,028 -0.07(-0.20%)
Jul 14, 2025 33.66 34.42 33.66 34.37 81,885 +0.88(+2.63%)
Jul 11, 2025 33.59 33.59 33.16 33.49 137,127 -0.18(-0.53%)
Jul 10, 2025 33.14 33.78 33.14 33.67 101,006 +0.55(+1.66%)
Jul 09, 2025 33.50 33.53 33.08 33.12 97,992 -0.59(-1.75%)
Jul 08, 2025 33.69 33.88 33.62 33.71 110,773 +0.04(+0.12%)
Jul 07, 2025 33.51 34.14 33.51 33.67 129,683 +0.13(+0.39%)
Jul 04, 2025 33.69 33.75 33.53 33.54 32,661 -0.36(-1.06%)
Jul 03, 2025 33.47 33.91 33.43 33.90 108,684 +0.54(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.