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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	38.18	37.95	37.95	38.34	37.78	57,527
September 15, 2025	38.59	38.18	38.18	38.7	38.05	43,009
September 12, 2025	38.44	38.59	38.59	38.66	38.14	108,800
September 11, 2025	38.68	38.52	38.52	38.68	38.09	134,763
September 10, 2025	38.7	38.68	38.68	38.82	38.46	104,834
September 09, 2025	39.24	38.48	38.48	39.24	38.25	109,264
September 08, 2025	38.93	39.12	39.12	39.15	38.57	95,700
September 05, 2025	38.61	38.76	38.76	39.1	38.6	75,958
September 04, 2025	37.89	38.32	38.32	38.36	37.77	70,972
September 03, 2025	37.65	37.83	37.83	38.09	37.65	93,800
September 02, 2025	38.82	37.65	37.65	38.82	37.53	129,512
August 29, 2025	38.44	39	39	39.06	38.37	132,800
August 28, 2025	38.22	38.65	38.65	38.72	37.98	131,966
August 27, 2025	38.3	38.15	38.15	38.46	37.87	146,019
August 26, 2025	37.76	38.36	38.36	38.61	37.6	405,213
August 25, 2025	38.19	37.93	37.93	38.49	37.43	146,036
August 22, 2025	37.81	38.33	38.33	38.37	37.81	101,441
August 21, 2025	37.13	38.02	38.02	38.04	37.13	86,747
August 20, 2025	37.3	37.14	37.14	37.31	36.97	71,222
August 19, 2025	37.53	37.21	37.21	37.53	37.1	73,040
August 18, 2025	37.64	37.42	37.42	37.64	37.27	136,217
August 15, 2025	37.36	37.5	37.5	37.97	37.26	89,637
August 14, 2025	37.12	37.48	37.48	37.52	36.97	96,729
August 13, 2025	37.01	37.2	37.2	37.52	37.01	67,105
August 12, 2025	36.3	37.05	37.05	37.29	36.3	140,962
August 11, 2025	36.16	36.46	36.46	36.65	36.02	89,800
August 08, 2025	36.29	35.97	35.97	36.86	35.94	88,200
August 07, 2025	36.48	36.3	36.3	36.62	36.04	238,527
August 06, 2025	35.94	36.29	36.29	36.41	35.6	270,164
August 05, 2025	35.01	35.92	35.92	36.05	34.93	322,632
August 01, 2025	33.38	33.28	33.28	33.39	33.05	99,917
July 31, 2025	33.88	33.53	33.53	33.95	33.42	144,700
July 30, 2025	34.07	34	34	34.26	33.91	130,019
July 29, 2025	33.59	33.79	33.79	33.91	33.56	71,267
July 28, 2025	33.62	33.6	33.6	33.9	33.46	100,710
July 25, 2025	34.23	33.75	33.75	34.23	33.61	161,977
July 24, 2025	34.36	34.21	34.21	34.36	34.07	68,941
July 23, 2025	34.44	34.17	34.17	34.44	34.06	156,710
July 22, 2025	34.24	34.31	34.31	34.43	34	140,582
July 21, 2025	34.12	34.15	34.15	34.26	33.85	161,100
July 18, 2025	33.76	34.25	34.25	34.36	33.6	123,813
July 17, 2025	33.93	34	34	34.07	33.74	62,811
July 16, 2025	34.39	33.95	33.95	34.39	33.5	116,905
July 15, 2025	34.34	34.3	34.3	34.59	34.14	148,000
July 14, 2025	33.66	34.37	34.37	34.42	33.66	81,900
July 11, 2025	33.59	33.49	33.49	33.59	33.16	137,100
July 10, 2025	33.14	33.67	33.67	33.78	33.14	100,906

Pet Valu Holdings Ltd. (PET.TO) TSX