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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	33.5	33.12	33.12	33.53	33.08	97,962
July 08, 2025	33.69	33.71	33.71	33.88	33.62	110,773
July 07, 2025	33.51	33.67	33.67	34.14	33.51	129,623
July 04, 2025	33.69	33.54	33.54	33.95	33.53	32,544
July 03, 2025	33.47	33.9	33.9	33.91	33.43	105,596
July 02, 2025	33.22	33.36	33.36	33.48	31.68	108,318
June 30, 2025	32.84	33.03	33.03	33.17	32.61	101,133
June 27, 2025	32.88	32.64	32.64	33.07	32.35	96,500
June 26, 2025	32.37	32.92	32.92	32.92	32.19	98,000
June 25, 2025	32.85	32.38	32.38	32.97	32.2	98,100
June 24, 2025	32.74	32.74	32.74	32.92	32.37	70,703
June 23, 2025	31.99	32.42	32.42	32.68	31.96	165,840
June 20, 2025	31.69	31.95	31.95	32.17	31.69	230,054
June 19, 2025	31.76	31.69	31.69	31.77	31.52	43,841
June 18, 2025	32.09	31.84	31.84	32.37	31.82	116,805
June 17, 2025	31.77	32.17	32.17	32.28	31.64	281,413
June 16, 2025	31.47	31.73	31.73	31.88	31.36	71,500
June 13, 2025	31.81	31.4	31.4	31.98	31.34	112,400
June 12, 2025	31.58	31.97	31.97	31.98	31.38	120,700
June 11, 2025	31.74	31.57	31.57	31.98	31.49	144,107
June 10, 2025	31.01	31.74	31.74	31.74	31.01	194,423
June 09, 2025	31	31.16	31.16	31.39	30.99	345,400
June 06, 2025	31.47	31.1	31.1	31.63	30.97	619,647
June 05, 2025	31.67	31.5	31.5	31.8	31.28	270,600
June 04, 2025	29.5	31.65	31.65	31.99	29.19	1.17M
June 03, 2025	30.8	30.54	30.54	30.8	30.5	30,100
June 02, 2025	30.5	30.65	30.65	31	30.49	44,600
May 30, 2025	30.29	30.85	30.85	30.85	30.28	123,100
May 29, 2025	30.74	30.3	30.18	30.8	30.27	67,339
May 28, 2025	30.36	30.71	30.59	30.72	30.23	68,724
May 27, 2025	30.12	30.22	30.1	30.45	30.07	99,800
May 26, 2025	30.15	30.31	30.19	30.31	29.88	34,119
May 23, 2025	29.53	30.15	30.03	30.38	29.53	132,000
May 22, 2025	29.62	29.54	29.54	30.27	29.51	108,453

Pet Valu Holdings Ltd. (PET.TO) TSX