Pet Valu Holdings Ltd. PET
TSX · Canada · Retail Trade
CAD 17.90-0.05 (-0.28%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.90 | -0.28% | CAD 17.92 | CAD 17.96 | CAD 17.72 | 129.40K |
| 2026-09-30 | CAD 17.95 | +0.84% | CAD 17.76 | CAD 18.03 | CAD 17.73 | 81.40K |
| 2026-09-29 | CAD 17.80 | +0.34% | CAD 17.84 | CAD 17.91 | CAD 17.55 | 100.60K |
| 2026-09-28 | CAD 17.74 | +0.62% | CAD 17.64 | CAD 17.90 | CAD 17.52 |
| 68.40K |
| 2026-09-25 | CAD 17.63 | +1.15% | CAD 17.55 | CAD 17.70 | CAD 17.45 | 65.40K |
| 2026-09-24 | CAD 17.43 | -1.64% | CAD 17.74 | CAD 17.74 | CAD 17.39 | 157.20K |
| 2026-09-23 | CAD 17.72 | -1.56% | CAD 17.86 | CAD 17.86 | CAD 17.55 | 85.50K |
| 2026-09-22 | CAD 18.00 | +1.52% | CAD 17.79 | CAD 18.17 | CAD 17.76 | 59.60K |
| 2026-09-21 | CAD 17.73 | +0.74% | CAD 17.63 | CAD 17.74 | CAD 17.41 | 72.90K |
| 2026-09-18 | CAD 17.60 | -1.23% | CAD 17.74 | CAD 17.80 | CAD 17.53 | 138.10K |
| 2026-09-17 | CAD 17.82 | -1.22% | CAD 18.04 | CAD 18.04 | CAD 17.72 | 117.50K |
| 2026-09-16 | CAD 18.04 | +1.41% | CAD 17.99 | CAD 18.08 | CAD 17.83 | 63.80K |
| 2026-09-15 | CAD 17.79 | -1.33% | CAD 17.99 | CAD 18.05 | CAD 17.60 | 77.20K |
| 2026-09-14 | CAD 18.03 | +0.73% | CAD 17.95 | CAD 18.18 | CAD 17.90 | 81.30K |
| 2026-09-11 | CAD 17.90 | +1.88% | CAD 17.74 | CAD 17.92 | CAD 17.72 | 110.60K |
| 2026-09-10 | CAD 17.57 | -3.51% | CAD 18.19 | CAD 18.29 | CAD 17.52 | 232.60K |
| 2026-09-09 | CAD 18.21 | -1.03% | CAD 18.40 | CAD 18.40 | CAD 18.17 | 117.40K |
| 2026-09-08 | CAD 18.40 | -2.08% | CAD 18.79 | CAD 18.79 | CAD 18.26 | 116.40K |
| 2026-09-04 | CAD 18.79 | +0.05% | CAD 18.80 | CAD 18.89 | CAD 18.73 | 81.40K |
| 2026-09-03 | CAD 18.78 | +1.57% | CAD 18.53 | CAD 18.91 | CAD 18.50 | 118.70K |
| 2026-09-02 | CAD 18.49 | +1.71% | CAD 18.30 | CAD 18.66 | CAD 18.30 | 81.70K |
| 2026-09-01 | CAD 18.18 | -2.42% | CAD 18.70 | CAD 18.90 | CAD 18.18 | 100.60K |
| 2026-08-31 | CAD 18.63 | -0.05% | CAD 18.63 | CAD 18.77 | CAD 18.46 | 145.10K |
| 2026-08-28 | CAD 18.64 | +0.76% | CAD 18.50 | CAD 18.71 | CAD 18.47 | 83.00K |
| 2026-08-27 | CAD 18.50 | -1.86% | CAD 18.80 | CAD 18.80 | CAD 18.50 | 77.10K |
| 2026-08-26 | CAD 18.85 | +0.37% | CAD 18.79 | CAD 19.00 | CAD 18.66 | 100.90K |
| 2026-08-25 | CAD 18.78 | -1.26% | CAD 19.09 | CAD 19.09 | CAD 18.53 | 227.90K |
| 2026-08-24 | CAD 19.02 | -0.94% | CAD 19.24 | CAD 19.25 | CAD 18.85 | 107.00K |
| 2026-08-21 | CAD 19.20 | -1.59% | CAD 19.65 | CAD 19.65 | CAD 19.15 | 244.70K |
| 2026-08-20 | CAD 19.51 | -1.96% | CAD 19.93 | CAD 20.01 | CAD 19.40 | 101.20K |
| 2026-08-19 | CAD 19.90 | +1.89% | CAD 19.71 | CAD 20.01 | CAD 19.71 | 120.60K |
| 2026-08-18 | CAD 19.53 | +0.15% | CAD 19.60 | CAD 19.75 | CAD 19.45 | 74.20K |
| 2026-08-17 | CAD 19.50 | -1.52% | CAD 19.68 | CAD 19.77 | CAD 19.38 | 160.50K |
| 2026-08-14 | CAD 19.80 | -1.30% | CAD 20.00 | CAD 20.17 | CAD 19.67 | 91.40K |
| 2026-08-13 | CAD 20.06 | -0.55% | CAD 20.29 | CAD 20.67 | CAD 19.98 | 205.30K |
| 2026-08-12 | CAD 20.17 | -1.80% | CAD 19.74 | CAD 20.34 | CAD 19.69 | 381.70K |
| 2026-08-11 | CAD 20.54 | +9.26% | CAD 20.20 | CAD 21.00 | CAD 19.73 | 663.80K |
| 2026-08-10 | CAD 18.80 | -0.42% | CAD 18.88 | CAD 19.01 | CAD 18.63 | 114.20K |
| 2026-08-07 | CAD 18.88 | +1.78% | CAD 18.64 | CAD 18.95 | CAD 18.63 | 116.80K |
| 2026-08-06 | CAD 18.55 | -2.42% | CAD 19.10 | CAD 19.11 | CAD 18.46 | 279.70K |
| 2026-08-05 | CAD 19.01 | -1.71% | CAD 19.43 | CAD 19.43 | CAD 19.00 | 125.70K |
| 2026-08-04 | CAD 19.34 | -1.48% | CAD 19.63 | CAD 19.71 | CAD 19.23 | 171.50K |
| 2026-07-31 | CAD 19.63 | +1.39% | CAD 19.35 | CAD 20.08 | CAD 19.23 | 251.30K |
| 2026-07-30 | CAD 19.36 | -0.56% | CAD 19.37 | CAD 19.49 | CAD 19.13 | 232.40K |
| 2026-07-29 | CAD 19.47 | +0.10% | CAD 19.45 | CAD 19.67 | CAD 19.33 | 205.10K |
| 2026-07-28 | CAD 19.45 | +0.52% | CAD 19.28 | CAD 19.55 | CAD 19.26 | 127.90K |
| 2026-07-27 | CAD 19.35 | +3.48% | CAD 18.81 | CAD 19.49 | CAD 18.80 | 133.50K |
| 2026-07-24 | CAD 18.70 | +1.80% | CAD 18.37 | CAD 18.87 | CAD 18.37 | 139.80K |
| 2026-07-23 | CAD 18.37 | -2.34% | CAD 18.75 | CAD 18.77 | CAD 18.31 | 132.20K |
| 2026-07-22 | CAD 18.81 | -2.34% | CAD 19.28 | CAD 19.37 | CAD 18.80 | 260.20K |
| 2026-07-21 | CAD 19.26 | -0.87% | CAD 19.42 | CAD 19.47 | CAD 19.14 | 155.50K |
| 2026-07-20 | CAD 19.43 | +0.78% | CAD 19.40 | CAD 19.60 | CAD 19.16 | 168.70K |
| 2026-07-17 | CAD 19.28 | -0.16% | CAD 19.49 | CAD 19.49 | CAD 19.11 | 90.30K |
| 2026-07-16 | CAD 19.31 | -0.21% | CAD 19.21 | CAD 19.76 | CAD 19.16 | 185.30K |
| 2026-07-15 | CAD 19.35 | +5.68% | CAD 18.26 | CAD 19.43 | CAD 18.26 | 236.40K |
| 2026-07-14 | CAD 18.31 | -2.45% | CAD 18.72 | CAD 18.72 | CAD 18.19 | 167.30K |
| 2026-07-13 | CAD 18.77 | -0.27% | CAD 18.78 | CAD 18.96 | CAD 18.66 | 242.70K |
| 2026-07-10 | CAD 18.82 | +0.86% | CAD 18.69 | CAD 19.08 | CAD 18.69 | 120.90K |
| 2026-07-09 | CAD 18.66 | +0.48% | CAD 18.57 | CAD 18.66 | CAD 18.48 | 162.10K |
| 2026-07-08 | CAD 18.57 | -1.80% | CAD 18.84 | CAD 18.87 | CAD 18.43 | 94.30K |
| 2026-07-07 | CAD 18.91 | +1.89% | CAD 18.51 | CAD 19.05 | CAD 18.50 | 269.30K |
| 2026-07-06 | CAD 18.56 | -1.75% | CAD 18.71 | CAD 18.71 | CAD 18.36 | 82.50K |
| 2026-07-03 | CAD 18.89 | +0.05% | CAD 18.95 | CAD 19.17 | CAD 18.83 | 62.70K |
| 2026-07-02 | CAD 18.88 | +2.72% | CAD 18.40 | CAD 19.11 | CAD 18.32 | 237.40K |
| 2026-06-30 | CAD 18.38 | +1.72% | CAD 18.09 | CAD 18.53 | CAD 17.99 | 163.80K |
| 2026-06-29 | CAD 18.07 | -0.44% | CAD 18.24 | CAD 18.40 | CAD 17.92 | 138.50K |
| 2026-06-26 | CAD 18.15 | +1.74% | CAD 17.99 | CAD 18.33 | CAD 17.85 | 219.20K |
| 2026-06-25 | CAD 17.84 | +0.79% | CAD 17.70 | CAD 18.02 | CAD 17.66 | 318.10K |
| 2026-06-24 | CAD 17.70 | +1.37% | CAD 17.54 | CAD 17.86 | CAD 17.46 | 573.40K |
| 2026-06-23 | CAD 17.46 | +0.81% | CAD 17.30 | CAD 17.73 | CAD 17.29 | 277.40K |
| 2026-06-22 | CAD 17.32 | -4.20% | CAD 18.07 | CAD 18.25 | CAD 17.30 | 191.70K |
| 2026-06-19 | CAD 18.08 | -1.36% | CAD 18.20 | CAD 18.28 | CAD 17.81 | 1.98M |
| 2026-06-18 | CAD 18.33 | -1.08% | CAD 18.54 | CAD 18.75 | CAD 18.23 | 382.80K |
| 2026-06-17 | CAD 18.53 | 0.00% | CAD 18.50 | CAD 18.80 | CAD 18.49 | 145.70K |
| 2026-06-16 | CAD 18.53 | -0.80% | CAD 18.70 | CAD 18.80 | CAD 18.45 | 160.50K |
| 2026-06-15 | CAD 18.68 | -1.48% | CAD 19.04 | CAD 19.11 | CAD 18.63 | 162.30K |
| 2026-06-12 | CAD 18.96 | +0.85% | CAD 18.84 | CAD 19.03 | CAD 18.60 | 486.40K |
| 2026-06-11 | CAD 18.80 | +0.64% | CAD 18.55 | CAD 18.92 | CAD 18.55 | 171.80K |
| 2026-06-10 | CAD 18.68 | -0.05% | CAD 18.64 | CAD 18.79 | CAD 18.56 | 180.50K |
| 2026-06-09 | CAD 18.69 | +1.30% | CAD 18.57 | CAD 19.04 | CAD 18.57 | 154.50K |
| 2026-06-08 | CAD 18.45 | -1.02% | CAD 18.52 | CAD 18.62 | CAD 18.28 | 428.20K |
| 2026-06-05 | CAD 18.64 | +0.43% | CAD 18.60 | CAD 18.72 | CAD 18.45 | 138.40K |
| 2026-06-04 | CAD 18.56 | +0.32% | CAD 18.70 | CAD 18.80 | CAD 18.41 | 299.90K |
| 2026-06-03 | CAD 18.50 | -1.02% | CAD 18.60 | CAD 18.71 | CAD 18.39 | 207.50K |
| 2026-06-02 | CAD 18.69 | -0.80% | CAD 18.76 | CAD 18.90 | CAD 18.55 | 213.80K |
| 2026-06-01 | CAD 18.84 | +1.02% | CAD 18.56 | CAD 18.96 | CAD 18.56 | 148.10K |
| 2026-05-29 | CAD 18.65 | -0.11% | CAD 18.53 | CAD 18.85 | CAD 18.53 | 443.10K |
| 2026-05-28 | CAD 18.67 | -0.16% | CAD 18.73 | CAD 18.86 | CAD 18.40 | 121.80K |
| 2026-05-27 | CAD 18.70 | +2.58% | CAD 18.34 | CAD 18.96 | CAD 18.34 | 274.10K |
| 2026-05-26 | CAD 18.23 | +0.61% | CAD 18.15 | CAD 18.36 | CAD 18.08 | 140.50K |