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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29	29.05	29.05	29.28	28.81	142,500
February 19, 2026	29.2	29.15	29.15	29.44	28.69	197,638
February 18, 2026	29.18	29.27	29.27	29.34	29.11	103,200
February 17, 2026	28.68	29.03	29.03	29.19	28.57	196,622
February 13, 2026	28.01	28.42	28.42	28.48	27.95	96,000
February 12, 2026	28.38	28.14	28.14	28.4	28.08	46,353
February 11, 2026	28.88	28.35	28.35	28.88	28.19	80,215
February 10, 2026	28.95	28.97	28.97	29.3	28.91	50,900
February 09, 2026	29.19	29.06	29.06	29.42	28.89	130,620
February 06, 2026	28.94	29.06	29.06	29.07	28.55	145,300
February 05, 2026	28.68	28.77	28.77	29.04	28.25	74,969
February 04, 2026	27.66	28.93	28.93	28.94	27.66	143,499
February 03, 2026	27.75	27.5	27.5	28.08	27.48	194,730
February 02, 2026	27.43	27.7	27.7	27.75	27.43	71,200
January 30, 2026	27.67	27.3	27.3	27.99	27.1	120,238
January 29, 2026	27.65	27.57	27.57	28.22	27.44	398,922
January 28, 2026	28.05	27.88	27.88	28.09	27.67	105,643
January 27, 2026	28.6	28.23	28.23	28.83	28.07	124,902
January 26, 2026	29.02	28.77	28.77	29.12	28.65	57,942
January 23, 2026	29.7	29.05	29.05	29.83	28.95	128,400
January 22, 2026	29.6	29.82	29.82	30.11	29.6	160,075
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

Pet Valu Holdings Ltd. (PET.TO) TSX