Pet Valu Holdings Ltd. - PET.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	29.11	29.5	29.5	29.61	28.82	232,195
January 20, 2026	29.34	29.29	29.29	29.38	29.12	135,000
January 19, 2026	29.49	29.43	29.43	29.49	28.99	108,400
January 16, 2026	28.82	29.31	29.31	29.31	28.82	105,785
January 15, 2026	29.84	28.92	28.92	29.84	28.45	222,911
January 14, 2026	28.8	29.55	29.55	29.82	28.8	300,120
January 13, 2026	28.55	28.56	28.56	28.79	28.43	139,500
January 12, 2026	28.03	28.45	28.45	28.55	28	258,600
January 09, 2026	28.12	27.92	27.92	28.35	27.81	105,100
January 08, 2026	27.24	28.12	28.12	28.24	27.24	451,300
January 07, 2026	27.74	27.39	27.39	27.74	27.36	88,961
January 06, 2026	27.6	27.7	27.7	27.77	27.43	75,300
January 05, 2026	27.78	27.54	27.54	28.04	27.52	68,334
January 02, 2026	27.97	27.74	27.74	28.04	27.65	56,813
December 31, 2025	27.7	27.89	27.89	28.01	27.7	55,443
December 30, 2025	28.46	27.74	27.74	28.46	27.71	101,600
December 29, 2025	27.86	28.45	28.45	28.68	27.86	79,463
December 23, 2025	28.14	27.83	27.83	28.14	27.61	128,222
December 22, 2025	28.51	28.05	28.05	28.66	27.94	99,826
December 19, 2025	28.32	28.3	28.3	28.51	28.15	1.61M
December 18, 2025	28.44	28.26	28.26	28.82	28.09	252,039
December 17, 2025	28.88	28.44	28.44	29.15	28.27	79,682
December 16, 2025	29.29	28.92	28.92	29.3	28.84	62,747
December 15, 2025	29.28	29.04	29.04	29.28	28.6	120,900
December 12, 2025	28.78	29.06	29.06	29.42	28.78	59,668
December 11, 2025	28.71	28.7	28.7	29.08	28.63	127,700
December 10, 2025	28.48	28.69	28.69	28.88	28.17	112,727
December 09, 2025	28.51	28.7	28.7	28.82	28.37	80,225
December 08, 2025	29.08	28.46	28.46	29.12	28.39	134,400
December 05, 2025	29.04	29	29	29.38	28.87	159,700
December 04, 2025	28.15	29.15	29.15	29.19	28.15	159,241
December 03, 2025	27.64	28.32	28.32	28.34	27.48	181,266
December 02, 2025	27.84	27.64	27.64	27.97	27.58	78,762
December 01, 2025	28.54	27.79	27.79	28.54	27.63	142,600
November 28, 2025	28.5	28.52	28.52	29	28.39	165,648
November 27, 2025	28.74	28.56	28.44	28.78	28.46	75,014
November 26, 2025	29.12	28.6	28.6	29.21	28.57	169,507
November 25, 2025	28.56	29.05	29.05	29.18	28.56	317,396
November 24, 2025	28.45	28.54	28.54	28.71	28.36	199,000
November 21, 2025	28.15	28.3	28.3	28.83	28.15	170,300
November 20, 2025	28.9	28.54	28.54	29.1	28.46	99,852
November 19, 2025	28.99	28.89	28.89	29.26	28.64	130,232
November 18, 2025	28.86	28.91	28.91	29	28.31	278,692
November 17, 2025	28.72	28.88	28.88	29.11	28.56	140,600
November 14, 2025	28.31	28.51	28.51	28.88	28.3	153,475
November 13, 2025	28.92	28.66	28.66	29.03	28.23	306,600
November 12, 2025	28.5	28.77	28.77	29.18	28.5	201,800
November 11, 2025	27.68	28.55	28.55	28.79	27.42	214,600
November 10, 2025	27.94	27.54	27.54	28.05	27.33	181,400
November 07, 2025	27.49	27.88	27.88	27.98	27.05	526,500
November 06, 2025	29.41	27.4	27.4	29.66	26.83	432,600
November 05, 2025	30.14	29.35	29.35	30.74	28.77	367,000
November 04, 2025	33.9	29.95	29.95	33.9	29.56	491,700
November 03, 2025	34.96	35.7	35.7	35.74	34.85	219,601
October 31, 2025	34.79	34.8	34.8	35	34.5	144,230
October 30, 2025	34.7	34.69	34.69	35.24	34.54	63,738
October 29, 2025	36.09	34.75	34.75	36.2	34.73	50,300
October 28, 2025	36.19	36.09	36.09	36.42	35.8	46,300
October 27, 2025	36.15	36.02	36.02	36.15	35.62	137,202
October 24, 2025	36.27	35.99	35.99	36.27	35.74	42,623

Pet Valu Holdings Ltd. (PET.TO) TSX