Pet Valu Holdings Ltd. (PET.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 31.24 | 31.42 | 30.86 | 31.11 | 31.11 | 43,300 |
| 30 Apr 2024 | 32.06 | 32.06 | 30.87 | 30.90 | 30.90 | 28,600 |
| 29 Apr 2024 | 31.46 | 31.55 | 30.94 | 31.54 | 31.54 | 116,200 |
| 26 Apr 2024 | 31.26 | 31.51 | 31.06 | 31.19 | 31.19 | 38,700 |
| 25 Apr 2024 | 31.71 | 31.71 | 30.98 | 31.07 | 31.07 | 34,900 |
| 24 Apr 2024 | 31.33 | 32.15 | 31.33 | 31.67 | 31.67 | 25,100 |
| 23 Apr 2024 | 31.62 | 32.70 | 31.36 | 31.36 | 31.36 | 34,100 |
| 22 Apr 2024 | 31.10 | 31.59 | 31.00 | 31.59 | 31.59 | 28,200 |
| 19 Apr 2024 | 30.45 | 31.21 | 30.45 | 31.09 | 31.09 | 100,700 |
| 18 Apr 2024 | 30.88 | 31.12 | 30.64 | 30.67 | 30.67 | 32,500 |
| 17 Apr 2024 | 31.03 | 31.03 | 30.60 | 30.72 | 30.72 | 15,000 |
| 16 Apr 2024 | 30.70 | 30.86 | 30.55 | 30.75 | 30.75 | 23,500 |
| 15 Apr 2024 | 31.03 | 31.26 | 30.73 | 30.79 | 30.79 | 33,300 |
| 12 Apr 2024 | 30.78 | 31.09 | 30.69 | 31.03 | 31.03 | 34,000 |
| 11 Apr 2024 | 31.92 | 32.00 | 30.63 | 30.78 | 30.78 | 117,100 |
| 10 Apr 2024 | 31.49 | 31.92 | 31.48 | 31.50 | 31.50 | 35,200 |
| 09 Apr 2024 | 32.50 | 32.67 | 31.66 | 31.77 | 31.77 | 35,300 |
| 08 Apr 2024 | 32.21 | 32.35 | 32.11 | 32.18 | 32.18 | 37,400 |
| 05 Apr 2024 | 32.46 | 32.56 | 32.04 | 32.41 | 32.41 | 32,300 |
| 04 Apr 2024 | 31.30 | 32.19 | 31.30 | 32.14 | 32.14 | 61,500 |
| 03 Apr 2024 | 31.38 | 31.96 | 31.38 | 31.62 | 31.62 | 29,900 |
| 02 Apr 2024 | 31.41 | 31.61 | 30.98 | 31.42 | 31.42 | 35,500 |
| 01 Apr 2024 | 31.99 | 31.99 | 31.36 | 31.39 | 31.39 | 48,200 |
| 28 Mar 2024 | 31.64 | 31.87 | 31.45 | 31.66 | 31.66 | 28,100 |
| 27 Mar 2024 | 31.66 | 31.92 | 31.17 | 31.53 | 31.53 | 37,100 |
| 27 Mar 2024 | 0.11 Dividend | |||||
| 26 Mar 2024 | 31.60 | 31.72 | 31.30 | 31.37 | 31.26 | 24,800 |
| 25 Mar 2024 | 31.95 | 31.95 | 31.18 | 31.24 | 31.13 | 25,900 |
| 22 Mar 2024 | 31.81 | 31.81 | 31.25 | 31.37 | 31.26 | 48,600 |
| 21 Mar 2024 | 32.09 | 32.09 | 31.57 | 31.73 | 31.62 | 24,600 |
| 20 Mar 2024 | 32.39 | 32.39 | 31.80 | 32.09 | 31.98 | 53,600 |
| 19 Mar 2024 | 31.73 | 32.14 | 31.73 | 32.10 | 31.99 | 58,500 |
| 18 Mar 2024 | 32.08 | 32.08 | 31.71 | 31.71 | 31.60 | 82,800 |
| 15 Mar 2024 | 31.82 | 32.07 | 30.76 | 31.87 | 31.76 | 87,000 |
| 14 Mar 2024 | 32.69 | 32.69 | 31.57 | 31.80 | 31.69 | 36,700 |
| 13 Mar 2024 | 31.66 | 32.74 | 31.65 | 32.22 | 32.11 | 60,600 |
| 12 Mar 2024 | 31.55 | 32.18 | 31.51 | 31.94 | 31.83 | 34,100 |
| 11 Mar 2024 | 31.19 | 32.20 | 30.88 | 31.75 | 31.64 | 86,900 |
| 08 Mar 2024 | 30.50 | 31.32 | 30.50 | 31.04 | 30.93 | 44,500 |
| 07 Mar 2024 | 29.67 | 30.82 | 29.50 | 30.64 | 30.53 | 49,400 |
| 06 Mar 2024 | 29.88 | 29.92 | 29.26 | 29.78 | 29.68 | 100,500 |
| 05 Mar 2024 | 28.58 | 30.05 | 28.27 | 29.99 | 29.88 | 181,000 |
| 04 Mar 2024 | 30.00 | 30.01 | 29.81 | 29.96 | 29.85 | 125,200 |
| 01 Mar 2024 | 30.00 | 30.23 | 29.81 | 30.00 | 29.89 | 29,900 |
| 29 Feb 2024 | 31.00 | 31.00 | 29.78 | 29.90 | 29.80 | 157,800 |
| 28 Feb 2024 | 31.44 | 31.44 | 30.66 | 30.72 | 30.61 | 40,800 |
| 27 Feb 2024 | 31.39 | 31.60 | 31.03 | 31.46 | 31.35 | 78,200 |
| 26 Feb 2024 | 31.59 | 31.88 | 30.72 | 30.87 | 30.76 | 43,800 |
| 23 Feb 2024 | 31.87 | 31.87 | 31.46 | 31.49 | 31.38 | 110,800 |
| 22 Feb 2024 | 31.43 | 31.54 | 31.20 | 31.48 | 31.37 | 62,300 |
| 21 Feb 2024 | 31.52 | 31.77 | 31.12 | 31.19 | 31.08 | 35,200 |
| 20 Feb 2024 | 32.02 | 32.51 | 31.00 | 31.52 | 31.41 | 104,200 |
| 16 Feb 2024 | 32.22 | 32.90 | 31.87 | 32.86 | 32.74 | 72,700 |
| 15 Feb 2024 | 32.62 | 32.70 | 32.09 | 32.30 | 32.19 | 58,500 |
| 14 Feb 2024 | 31.56 | 32.50 | 31.56 | 32.28 | 32.17 | 65,800 |
| 13 Feb 2024 | 31.80 | 31.80 | 31.44 | 31.71 | 31.60 | 97,900 |
| 12 Feb 2024 | 31.50 | 32.14 | 31.50 | 32.00 | 31.89 | 59,000 |
| 09 Feb 2024 | 31.02 | 31.60 | 30.90 | 31.40 | 31.29 | 119,900 |
| 08 Feb 2024 | 31.36 | 31.36 | 30.65 | 30.99 | 30.88 | 49,300 |
| 07 Feb 2024 | 30.95 | 30.95 | 30.43 | 30.61 | 30.50 | 121,400 |
| 06 Feb 2024 | 30.53 | 31.09 | 30.51 | 30.88 | 30.77 | 87,000 |
| 05 Feb 2024 | 31.00 | 31.00 | 30.41 | 30.53 | 30.42 | 87,100 |
| 02 Feb 2024 | 31.20 | 31.22 | 30.53 | 31.00 | 30.89 | 82,500 |
| 01 Feb 2024 | 31.61 | 31.96 | 30.88 | 31.02 | 30.91 | 95,600 |
| 31 Jan 2024 | 31.46 | 31.71 | 31.12 | 31.18 | 31.07 | 96,500 |
| 30 Jan 2024 | 31.30 | 31.91 | 31.04 | 31.71 | 31.60 | 66,600 |
| 29 Jan 2024 | 32.10 | 32.10 | 31.16 | 31.24 | 31.13 | 98,300 |
| 26 Jan 2024 | 31.85 | 32.07 | 31.66 | 31.90 | 31.79 | 62,200 |
| 25 Jan 2024 | 31.62 | 31.85 | 31.33 | 31.79 | 31.68 | 106,500 |
| 24 Jan 2024 | 31.23 | 31.99 | 31.16 | 31.62 | 31.51 | 96,800 |
| 23 Jan 2024 | 31.00 | 31.12 | 30.23 | 30.88 | 30.77 | 115,800 |
| 22 Jan 2024 | 30.74 | 31.08 | 30.40 | 30.99 | 30.88 | 37,600 |
| 19 Jan 2024 | 30.07 | 30.67 | 29.28 | 30.56 | 30.45 | 89,300 |
| 18 Jan 2024 | 29.94 | 30.50 | 29.89 | 30.21 | 30.10 | 82,900 |
| 17 Jan 2024 | 29.33 | 29.92 | 28.87 | 29.84 | 29.74 | 129,600 |
| 16 Jan 2024 | 29.65 | 29.87 | 29.51 | 29.54 | 29.44 | 110,400 |
| 15 Jan 2024 | 29.34 | 29.73 | 29.34 | 29.65 | 29.55 | 15,300 |
| 12 Jan 2024 | 29.33 | 29.81 | 29.14 | 29.79 | 29.69 | 62,800 |
| 11 Jan 2024 | 28.74 | 29.54 | 28.56 | 29.30 | 29.20 | 79,400 |
| 10 Jan 2024 | 28.64 | 28.98 | 28.40 | 28.95 | 28.85 | 72,900 |
| 09 Jan 2024 | 28.68 | 28.77 | 27.87 | 28.66 | 28.56 | 29,300 |
| 08 Jan 2024 | 27.53 | 28.70 | 27.53 | 28.67 | 28.57 | 26,900 |
| 05 Jan 2024 | 28.25 | 28.53 | 28.04 | 28.25 | 28.15 | 29,200 |
| 04 Jan 2024 | 28.51 | 28.70 | 28.09 | 28.11 | 28.01 | 41,600 |
| 03 Jan 2024 | 28.69 | 28.84 | 28.28 | 28.68 | 28.58 | 60,000 |
| 02 Jan 2024 | 28.78 | 29.06 | 28.46 | 28.84 | 28.74 | 29,400 |
| 29 Dec 2023 | 29.10 | 29.10 | 28.69 | 28.78 | 28.68 | 27,800 |
| 28 Dec 2023 | 28.95 | 29.05 | 28.69 | 28.95 | 28.85 | 22,900 |
| 27 Dec 2023 | 28.85 | 29.34 | 28.68 | 28.81 | 28.71 | 41,200 |
| 22 Dec 2023 | 28.99 | 29.00 | 28.63 | 28.96 | 28.86 | 15,700 |
| 21 Dec 2023 | 28.93 | 29.00 | 28.67 | 28.80 | 28.70 | 36,000 |
| 20 Dec 2023 | 28.82 | 29.56 | 28.50 | 28.70 | 28.60 | 85,900 |
| 19 Dec 2023 | 28.26 | 29.25 | 28.26 | 29.20 | 29.10 | 53,000 |
| 18 Dec 2023 | 28.66 | 28.81 | 28.13 | 28.49 | 28.39 | 53,900 |
| 15 Dec 2023 | 28.92 | 28.92 | 28.00 | 28.28 | 28.18 | 88,900 |
| 14 Dec 2023 | 28.09 | 29.07 | 28.09 | 28.81 | 28.71 | 75,600 |
| 13 Dec 2023 | 26.51 | 27.73 | 26.51 | 27.61 | 27.51 | 60,600 |
| 12 Dec 2023 | 26.70 | 26.90 | 26.30 | 26.69 | 26.60 | 63,400 |
| 11 Dec 2023 | 26.68 | 26.99 | 26.02 | 26.45 | 26.36 | 40,000 |
| 08 Dec 2023 | 26.86 | 27.16 | 26.61 | 26.97 | 26.88 | 40,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.