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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	36.41	36.27	36.27	36.52	35.98	50,500
October 22, 2025	36.15	36.23	36.23	36.46	36.06	66,188
October 21, 2025	35.62	36.26	36.26	36.44	35.62	78,221
October 20, 2025	36.44	36.05	36.05	36.44	35.54	75,305
October 17, 2025	34.9	35.79	35.79	35.97	34.8	132,336
October 16, 2025	34.64	34.89	34.89	35.11	34.64	54,011
October 15, 2025	34.77	34.62	34.62	35.19	34.23	93,800
October 14, 2025	35.21	34.65	34.65	35.29	34.59	93,000
October 10, 2025	35.36	35.34	35.34	35.92	35.15	39,513
October 09, 2025	36.01	35.26	35.26	36.38	34.93	49,400
October 08, 2025	35.84	35.9	35.9	36.15	35.8	50,827
October 07, 2025	35.57	35.75	35.75	35.9	35.57	60,259
October 06, 2025	36	35.59	35.59	36.17	35.56	128,700
October 03, 2025	35.81	36.04	36.04	36.24	35.79	51,553
October 02, 2025	35.28	35.88	35.88	36.05	35.28	114,139
October 01, 2025	35.87	35.18	35.18	36.12	35	86,650
September 30, 2025	35.51	35.99	35.99	36.02	35.41	124,026
September 29, 2025	36.01	35.47	35.47	36.79	35.43	75,130
September 26, 2025	35.92	35.87	35.87	36.09	35.35	186,060
September 25, 2025	36.09	35.96	35.96	36.5	35.55	149,700
September 24, 2025	36.05	36.05	36.05	36.59	36.01	111,600
September 23, 2025	37.24	36.06	36.06	37.49	36.03	106,678
September 22, 2025	37.4	37.65	37.65	37.85	37.22	163,600
September 19, 2025	38.19	37.55	37.55	38.19	37.22	1.18M
September 18, 2025	37.7	37.78	37.78	38.02	37.42	48,433
September 17, 2025	38.16	37.7	37.7	38.16	37.63	78,700

Pet Valu Holdings Ltd. (PET.TO) TSX