Canada markets closed

Pet Valu Holdings Ltd. (PET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.67-0.05 (-0.16%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202430.8831.1230.6430.6730.6732,500
Apr 17, 202431.0331.0330.6030.7230.7215,000
Apr 16, 202430.7030.8630.5530.7530.7523,500
Apr 15, 202431.0331.2630.7330.7930.7933,300
Apr 12, 202430.7831.0930.6931.0331.0334,000
Apr 11, 202431.9232.0030.6330.7830.78117,100
Apr 10, 202431.4931.9231.4831.5031.5035,200
Apr 09, 202432.5032.6731.6631.7731.7735,300
Apr 08, 202432.2132.3532.1132.1832.1837,400
Apr 05, 202432.4632.5632.0432.4132.4132,300
Apr 04, 202431.3032.1931.3032.1432.1461,500
Apr 03, 202431.3831.9631.3831.6231.6229,900
Apr 02, 202431.4131.6130.9831.4231.4235,500
Apr 01, 202431.9931.9931.3631.3931.3948,200
Mar 28, 202431.6431.8731.4531.6631.6628,100
Mar 27, 202431.6631.9231.1731.5331.5337,100
Mar 27, 20240.11 Dividend
Mar 26, 202431.6031.7231.3031.3731.2624,800
Mar 25, 202431.9531.9531.1831.2431.1325,900
Mar 22, 202431.8131.8131.2531.3731.2648,600
Mar 21, 202432.0932.0931.5731.7331.6224,600
Mar 20, 202432.3932.3931.8032.0931.9853,600
Mar 19, 202431.7332.1431.7332.1031.9958,500
Mar 18, 202432.0832.0831.7131.7131.6082,800
Mar 15, 202431.8232.0730.7631.8731.7687,000
Mar 14, 202432.6932.6931.5731.8031.6936,700
Mar 13, 202431.6632.7431.6532.2232.1160,600
Mar 12, 202431.5532.1831.5131.9431.8334,100
Mar 11, 202431.1932.2030.8831.7531.6486,900
Mar 08, 202430.5031.3230.5031.0430.9344,500
Mar 07, 202429.6730.8229.5030.6430.5349,400
Mar 06, 202429.8829.9229.2629.7829.68100,500
Mar 05, 202428.5830.0528.2729.9929.88181,000
Mar 04, 202430.0030.0129.8129.9629.85125,200
Mar 01, 202430.0030.2329.8130.0029.8929,900
Feb 29, 202431.0031.0029.7829.9029.80157,800
Feb 28, 202431.4431.4430.6630.7230.6140,800
Feb 27, 202431.3931.6031.0331.4631.3578,200
Feb 26, 202431.5931.8830.7230.8730.7643,800
Feb 23, 202431.8731.8731.4631.4931.38110,800
Feb 22, 202431.4331.5431.2031.4831.3762,300
Feb 21, 202431.5231.7731.1231.1931.0835,200
Feb 20, 202432.0232.5131.0031.5231.41104,200
Feb 16, 202432.2232.9031.8732.8632.7472,700
Feb 15, 202432.6232.7032.0932.3032.1958,500
Feb 14, 202431.5632.5031.5632.2832.1765,800
Feb 13, 202431.8031.8031.4431.7131.6097,900
Feb 12, 202431.5032.1431.5032.0031.8959,000
Feb 09, 202431.0231.6030.9031.4031.29119,900
Feb 08, 202431.3631.3630.6530.9930.8849,300
Feb 07, 202430.9530.9530.4330.6130.50121,400
Feb 06, 202430.5331.0930.5130.8830.7787,000
Feb 05, 202431.0031.0030.4130.5330.4287,100
Feb 02, 202431.2031.2230.5331.0030.8982,500
Feb 01, 202431.6131.9630.8831.0230.9195,600
Jan 31, 202431.4631.7131.1231.1831.0796,500
Jan 30, 202431.3031.9131.0431.7131.6066,600
Jan 29, 202432.1032.1031.1631.2431.1398,300
Jan 26, 202431.8532.0731.6631.9031.7962,200
Jan 25, 202431.6231.8531.3331.7931.68106,500
Jan 24, 202431.2331.9931.1631.6231.5196,800
Jan 23, 202431.0031.1230.2330.8830.77115,800
Jan 22, 202430.7431.0830.4030.9930.8837,600
Jan 19, 202430.0730.6729.2830.5630.4589,300
Jan 18, 202429.9430.5029.8930.2130.1082,900
Jan 17, 202429.3329.9228.8729.8429.74129,600
Jan 16, 202429.6529.8729.5129.5429.44110,400
Jan 15, 202429.3429.7329.3429.6529.5515,300
Jan 12, 202429.3329.8129.1429.7929.6962,800
Jan 11, 202428.7429.5428.5629.3029.2079,400
Jan 10, 202428.6428.9828.4028.9528.8572,900
Jan 09, 202428.6828.7727.8728.6628.5629,300
Jan 08, 202427.5328.7027.5328.6728.5726,900
Jan 05, 202428.2528.5328.0428.2528.1529,200
Jan 04, 202428.5128.7028.0928.1128.0141,600
Jan 03, 202428.6928.8428.2828.6828.5860,000
Jan 02, 202428.7829.0628.4628.8428.7429,400
Dec 29, 202329.1029.1028.6928.7828.6827,800
Dec 28, 202328.9529.0528.6928.9528.8522,900
Dec 27, 202328.8529.3428.6828.8128.7141,200
Dec 22, 202328.9929.0028.6328.9628.8615,700
Dec 21, 202328.9329.0028.6728.8028.7036,000
Dec 20, 202328.8229.5628.5028.7028.6085,900
Dec 19, 202328.2629.2528.2629.2029.1053,000
Dec 18, 202328.6628.8128.1328.4928.3953,900
Dec 15, 202328.9228.9228.0028.2828.1888,900
Dec 14, 202328.0929.0728.0928.8128.7175,600
Dec 13, 202326.5127.7326.5127.6127.5160,600
Dec 12, 202326.7026.9026.3026.6926.6063,400
Dec 11, 202326.6826.9926.0226.4526.3640,000
Dec 08, 202326.8627.1626.6126.9726.8840,700
Dec 07, 202326.9427.2526.6126.8626.7749,500
Dec 06, 202326.6027.3426.6026.8126.7239,100
Dec 05, 202326.8927.0126.1226.3626.2739,100
Dec 04, 202327.0027.2226.8126.8926.8030,600
Dec 01, 202326.7327.0026.1126.9826.8950,600
Nov 30, 202327.7727.7726.5526.6326.5487,300
Nov 29, 202327.2827.7427.2827.4227.3250,700
Nov 29, 20230.1 Dividend
Nov 28, 202327.3027.7527.0527.2627.0641,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...