Pet Valu Holdings Ltd. PET
TSX · Kanada · Perakende Ticaret
CAD 17,90-0,05 (-%0,28)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |