Toronto - Delayed Quote CAD

Pet Valu Holdings Ltd. (PET.TO)

Compare
26.15
-0.28
(-1.06%)
At close: January 21 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202526.8726.8726.0126.1526.1520,100
Jan 20, 202526.1326.4726.1326.4326.4325,600
Jan 17, 202526.3226.3225.7326.0026.0054,700
Jan 16, 202526.0726.3526.0626.2426.2481,600
Jan 15, 202526.4027.1325.9126.3726.3758,700
Jan 14, 202525.5826.3925.5826.3626.3693,800
Jan 13, 202525.1925.8025.1625.6125.6138,700
Jan 10, 202524.9925.4024.9925.3425.3442,200
Jan 9, 202525.9426.0225.5025.5525.5555,900
Jan 8, 202525.4626.1725.4625.9525.9563,300
Jan 7, 202526.2426.2425.2625.7825.78101,500
Jan 6, 202526.1326.3425.9225.9525.9582,500
Jan 3, 202525.2626.0025.2625.8925.8941,000
Jan 2, 202525.0125.4125.0125.3825.3835,500
Dec 31, 202424.5725.2824.5725.2425.2458,300
Dec 30, 202424.4324.8624.4324.6224.6262,500
Dec 27, 202424.1624.6024.1624.5424.5451,800
Dec 24, 202424.2324.6424.2024.2324.2368,400
Dec 23, 202424.7724.7924.3624.5424.5438,900
Dec 20, 202424.5424.8824.3324.7724.7770,700
Dec 19, 202424.7624.8324.3824.5624.5674,100
Dec 18, 202424.5725.0124.4024.6624.6676,000
Dec 17, 202424.8925.0124.3324.5924.5966,100
Dec 16, 202424.9925.2024.7524.8924.8967,200
Dec 13, 202425.5925.5924.8225.0125.0167,100
Dec 12, 202426.0226.0225.2725.4125.4146,600
Dec 11, 202426.2626.2725.6525.8725.8746,000
Dec 10, 202426.1126.4226.1026.2926.2926,100
Dec 9, 202426.7527.0626.2726.3526.3591,600
Dec 6, 202427.0627.0726.6026.6026.60382,200
Dec 5, 202427.0327.0526.7826.8326.8319,600
Dec 4, 202427.0027.1026.6426.8826.8843,100
Dec 3, 202427.3127.5226.9927.0527.0536,000
Dec 2, 202427.3827.6227.0527.4427.4439,900
Nov 29, 2024 0.11 Dividend
Nov 29, 202427.0427.5426.7627.3827.3841,100
Nov 28, 202427.2427.2526.7326.8426.7342,900
Nov 27, 202426.6427.1526.6426.8626.7558,400
Nov 26, 202426.6027.0126.4226.7626.65143,900
Nov 25, 202426.6927.0326.6926.8926.7886,700
Nov 22, 202426.6427.0526.3826.6726.5653,300
Nov 21, 202426.8327.1026.5126.7426.63102,800
Nov 20, 202426.1226.8326.1226.8326.72179,500
Nov 19, 202425.5126.5725.5126.4626.3560,800
Nov 18, 202426.1026.4325.9826.0425.9357,000
Nov 15, 202425.8326.1925.7626.1025.99264,400
Nov 14, 202426.5026.5625.7125.9125.8069,600
Nov 13, 202425.4526.4825.4526.4526.3466,200
Nov 12, 202425.4025.8525.0725.6425.5363,200
Nov 11, 202425.6525.8425.2425.4425.3453,700
Nov 8, 202425.4325.8525.1525.8425.7357,300
Nov 7, 202424.8625.6124.8625.3725.27126,500
Nov 6, 202425.1125.2524.7024.9524.8598,400
Nov 5, 202426.3826.6924.5924.9024.80162,200
Nov 4, 202425.1925.6525.1925.4725.3753,500
Nov 1, 202425.5025.7325.1425.1525.0540,600
Oct 31, 202425.3325.6025.3125.4725.3747,200
Oct 30, 202425.0225.6024.8525.5125.4152,800
Oct 29, 202425.2425.2424.7825.0024.9035,000
Oct 28, 202425.0125.3525.0125.2525.1553,700
Oct 25, 202425.6125.6825.1125.1125.0137,500
Oct 24, 202425.5525.6725.4725.6625.5534,800
Oct 23, 202425.8925.8925.4125.6925.5848,100
Oct 22, 202425.8426.0025.7125.9025.7937,900
Oct 21, 202426.0526.1625.8726.0025.8938,900
Oct 18, 202426.6826.6826.2426.2626.1544,400
Oct 17, 202426.3927.1626.3326.4026.2949,100
Oct 16, 202426.1926.4726.1926.2426.1320,100
Oct 15, 202426.8526.9325.9725.9825.8772,600
Oct 11, 202426.0126.8526.0126.8526.7476,900
Oct 10, 202426.2026.5526.0326.0925.9850,800
Oct 9, 202425.9726.4525.8026.2026.0956,000
Oct 8, 202425.6225.9325.5025.8725.7627,000
Oct 7, 202425.6426.1525.4625.7525.6460,400
Oct 4, 202425.9925.9925.3825.5625.4659,200
Oct 3, 202425.0725.7525.0025.7525.6449,900
Oct 2, 202425.5625.6025.1525.1925.0932,000
Oct 1, 202426.0026.0025.1325.4925.3955,500
Sep 30, 202425.6526.0225.6525.8525.7425,900
Sep 27, 202425.9426.1725.7825.8325.7229,100
Sep 26, 202425.5025.9525.5025.9525.8458,200
Sep 25, 202425.0125.6124.7825.5125.4162,200
Sep 24, 202426.0526.1624.9724.9924.89135,500
Sep 23, 202426.1126.4826.0426.2626.1538,000
Sep 20, 202426.2326.4025.8026.2026.09154,500
Sep 19, 202426.0726.3026.0726.2526.1465,200
Sep 18, 202426.1626.3026.0226.0925.9867,800
Sep 17, 202425.6026.2325.6026.1226.0149,300
Sep 16, 202425.4825.8625.4825.7725.6635,400
Sep 13, 202425.4525.7225.2525.5525.4523,900
Sep 12, 202425.0525.6125.0525.6125.5129,400
Sep 11, 202425.2025.4525.1525.3125.2128,000
Sep 10, 202425.0025.3224.7925.2925.1950,700
Sep 9, 202425.2125.7825.2125.3925.2976,200
Sep 6, 202424.4525.5724.4525.2825.18112,300
Sep 5, 202424.1324.6524.1324.6524.5546,500
Sep 4, 202424.2324.3923.9324.2624.1683,500
Sep 3, 202424.3824.3823.9724.2324.1326,200
Aug 30, 2024 0.11 Dividend
Aug 30, 202424.0224.4423.7024.3824.28196,800
Aug 29, 202423.9024.2923.9024.0423.8347,000
Aug 28, 202424.1824.3923.8824.0523.8441,000
Aug 27, 202424.7824.7824.2624.3624.1583,100
Aug 26, 202424.6624.9024.3724.7824.5728,500
Aug 23, 202424.3624.7624.2524.5824.3753,500
Aug 22, 202424.6425.0623.7024.2023.99278,700
Aug 21, 202424.9925.0924.3224.4824.27111,700
Aug 20, 202425.3525.3524.4124.8524.6366,000
Aug 19, 202425.4825.5425.1825.3225.1022,300
Aug 16, 202425.1825.3324.9925.2024.9836,900
Aug 15, 202425.1725.3924.6825.3425.12468,000
Aug 14, 202424.5924.8424.4124.5524.3453,400
Aug 13, 202424.6724.6824.2424.6724.4640,700
Aug 12, 202424.2124.4524.0324.3024.0938,600
Aug 9, 202424.1724.1823.9524.0923.8852,900
Aug 8, 202423.7624.6323.7524.3324.1276,100
Aug 7, 202424.7825.2923.5824.1323.92198,500
Aug 6, 202425.8526.0125.1125.3225.1069,000
Aug 2, 202426.7226.8126.3426.7026.4762,200
Aug 1, 202427.2827.2926.8427.0026.7732,300
Jul 31, 202427.4027.7527.2927.2927.0554,100
Jul 30, 202427.7527.8027.3527.4027.1639,300
Jul 29, 202427.6927.8227.2727.7427.5046,000
Jul 26, 202427.7027.7027.1427.3927.1582,200
Jul 25, 202426.7827.5126.6027.4027.1647,700
Jul 24, 202427.6727.6726.7326.8026.5744,100
Jul 23, 202427.5628.0627.5527.6427.4043,600
Jul 22, 202427.3227.9027.3227.7727.5339,000
Jul 19, 202427.4127.4127.1227.3227.0844,200
Jul 18, 202427.2127.6327.1627.4627.2280,900
Jul 17, 202427.1927.7027.1927.4927.2531,100
Jul 16, 202427.0027.4326.8427.2827.0464,000
Jul 15, 202426.6926.9626.3626.8926.6660,100
Jul 12, 202426.0026.6825.9726.6326.40105,500
Jul 11, 202426.0326.2825.9126.0025.7758,900
Jul 10, 202426.3326.3325.8226.0025.7761,500
Jul 9, 202426.2026.2025.5426.0525.8251,700
Jul 8, 202425.9326.3125.9326.2025.9774,900
Jul 5, 202425.7126.0125.3925.9325.7155,300
Jul 4, 202425.7225.7825.3425.5725.3524,300
Jul 3, 202425.6425.8325.2625.4825.2627,900
Jul 2, 202426.3026.3025.6425.8525.6361,600
Jun 28, 202426.3726.6426.1926.3126.0843,500
Jun 27, 202426.4726.7526.3426.4526.22138,900
Jun 26, 202426.0126.5026.0126.4726.2425,100
Jun 25, 202426.4226.4225.8826.0125.7849,400
Jun 24, 202426.1626.5326.1626.5026.2751,700
Jun 21, 202426.3126.5826.1326.1525.92222,700
Jun 20, 202426.3926.6625.9526.2125.98111,800
Jun 19, 202426.5226.6326.1326.3026.0731,000
Jun 18, 202426.2526.6526.0526.6126.3891,000
Jun 17, 202425.6426.1125.3926.0725.8456,300
Jun 14, 202426.0526.4125.5325.6125.3963,100
Jun 13, 202426.2726.5125.9726.1525.9271,000
Jun 12, 202426.1626.3525.7226.2225.99117,400
Jun 11, 202426.5026.6425.8925.9725.7596,400
Jun 10, 202426.5026.8226.2626.5026.2751,500
Jun 7, 202426.6726.7226.4626.4626.2350,900
Jun 6, 202427.0527.0826.6626.7126.4871,400
Jun 5, 202426.6727.0326.6126.8726.6444,100
Jun 4, 202426.6226.8426.5326.6926.4636,500
Jun 3, 202426.9727.1926.6026.8026.5744,500
May 31, 2024 0.11 Dividend
May 31, 202426.8427.0126.6726.8826.65160,200
May 30, 202426.6126.8926.4526.7626.4292,800
May 29, 202426.8027.3326.5026.6326.29259,600
May 28, 202427.0027.1726.7426.9926.65326,200
May 27, 202427.3927.3926.9027.0726.7348,500
May 24, 202427.1827.1826.8727.0626.72103,600
May 23, 202427.6127.6127.0027.0026.6693,400
May 22, 202427.5027.8027.4027.5027.1580,400
May 21, 202428.0428.0427.2727.5027.15120,000
May 17, 202427.9028.0227.6528.0027.6463,800
May 16, 202427.9128.0027.5827.9327.5796,100
May 15, 202428.5028.5027.6227.7427.39119,400
May 14, 202428.6028.7028.3028.4828.12154,100
May 13, 202428.7428.8928.4328.8228.4589,700
May 10, 202428.9028.9028.4428.5628.20136,200
May 9, 202429.0029.0628.0528.9028.53297,200
May 8, 202430.0231.1530.0230.7830.39137,800
May 7, 202431.4932.0130.5530.9430.55118,500
May 6, 202432.2332.2331.7732.0731.6631,300
May 3, 202431.8031.8631.4731.7031.3017,900
May 2, 202431.1331.7431.0431.3830.9821,400
May 1, 202431.2431.4230.8631.1130.7143,300
Apr 30, 202432.0632.0630.8730.9030.5128,600
Apr 29, 202431.4631.5530.9431.5431.14116,200
Apr 26, 202431.2631.5131.0631.1930.7938,700
Apr 25, 202431.7131.7130.9831.0730.6734,900
Apr 24, 202431.3332.1531.3331.6731.2725,100
Apr 23, 202431.6232.7031.3631.3630.9634,100
Apr 22, 202431.1031.5931.0031.5931.1928,200
Apr 19, 202430.4531.2130.4531.0930.69100,700
Apr 18, 202430.8831.1230.6430.6730.2832,500
Apr 17, 202431.0331.0330.6030.7230.3315,000
Apr 16, 202430.7030.8630.5530.7530.3623,500
Apr 15, 202431.0331.2630.7330.7930.4033,300
Apr 12, 202430.7831.0930.6931.0330.6334,000
Apr 11, 202431.9232.0030.6330.7830.39117,100
Apr 10, 202431.4931.9231.4831.5031.1035,200
Apr 9, 202432.5032.6731.6631.7731.3735,300
Apr 8, 202432.2132.3532.1132.1831.7737,400
Apr 5, 202432.4632.5632.0432.4132.0032,300
Apr 4, 202431.3032.1931.3032.1431.7361,500
Apr 3, 202431.3831.9631.3831.6231.2229,900
Apr 2, 202431.4131.6130.9831.4231.0235,500
Apr 1, 202431.9931.9931.3631.3930.9948,200
Mar 28, 202431.6431.8731.4531.6631.2628,100
Mar 27, 2024 0.11 Dividend
Mar 27, 202431.6631.9231.1731.5331.1337,100
Mar 26, 202431.6031.7231.3031.3730.8624,800
Mar 25, 202431.9531.9531.1831.2430.7325,900
Mar 22, 202431.8131.8131.2531.3730.8648,600
Mar 21, 202432.0932.0931.5731.7331.2224,600
Mar 20, 202432.3932.3931.8032.0931.5753,600
Mar 19, 202431.7332.1431.7332.1031.5858,500
Mar 18, 202432.0832.0831.7131.7131.2082,800
Mar 15, 202431.8232.0730.7631.8731.3587,000
Mar 14, 202432.6932.6931.5731.8031.2936,700
Mar 13, 202431.6632.7431.6532.2231.7060,600
Mar 12, 202431.5532.1831.5131.9431.4234,100
Mar 11, 202431.1932.2030.8831.7531.2486,900
Mar 8, 202430.5031.3230.5031.0430.5444,500
Mar 7, 202429.6730.8229.5030.6430.1449,400
Mar 6, 202429.8829.9229.2629.7829.30100,500
Mar 5, 202428.5830.0528.2729.9929.50181,000
Mar 4, 202430.0030.0129.8129.9629.47125,200
Mar 1, 202430.0030.2329.8130.0029.5129,900
Feb 29, 202431.0031.0029.7829.9029.42157,800
Feb 28, 202431.4431.4430.6630.7230.2240,800
Feb 27, 202431.3931.6031.0331.4630.9578,200
Feb 26, 202431.5931.8830.7230.8730.3743,800
Feb 23, 202431.8731.8731.4631.4930.98110,800
Feb 22, 202431.4331.5431.2031.4830.9762,300
Feb 21, 202431.5231.7731.1231.1930.6835,200
Feb 20, 202432.0232.5131.0031.5231.01104,200
Feb 16, 202432.2232.9031.8732.8632.3372,700
Feb 15, 202432.6232.7032.0932.3031.7858,500
Feb 14, 202431.5632.5031.5632.2831.7665,800
Feb 13, 202431.8031.8031.4431.7131.2097,900
Feb 12, 202431.5032.1431.5032.0031.4859,000
Feb 9, 202431.0231.6030.9031.4030.89119,900
Feb 8, 202431.3631.3630.6530.9930.4949,300
Feb 7, 202430.9530.9530.4330.6130.11121,400
Feb 6, 202430.5331.0930.5130.8830.3887,000
Feb 5, 202431.0031.0030.4130.5330.0487,100
Feb 2, 202431.2031.2230.5331.0030.5082,500
Feb 1, 202431.6131.9630.8831.0230.5295,600
Jan 31, 202431.4631.7131.1231.1830.6896,500
Jan 30, 202431.3031.9131.0431.7131.2066,600
Jan 29, 202432.1032.1031.1631.2430.7398,300
Jan 26, 202431.8532.0731.6631.9031.3862,200
Jan 25, 202431.6231.8531.3331.7931.28106,500
Jan 24, 202431.2331.9931.1631.6231.1196,800
Jan 23, 202431.0031.1230.2330.8830.38115,800
Jan 22, 202430.7431.0830.4030.9930.4937,600

Related Tickers

LNF.TO Leon's Furniture Limited
25.13
-1.49%
 
GBT.TO BMTC Group Inc.
14.67
0.00%
 
CTC.TO Canadian Tire Corporation, Limited
235.00
+5.38%
 
CTC-A.TO Canadian Tire Corporation, Limited
162.43
+0.75%
 
KITS.TO Kits Eyecare Ltd.
8.50
+2.91%
 
RSU.DU Super Retail Group Ltd
9.21
+0.09%
 
TR4.SG Tractor Supply Co
54.83
+1.05%
 
JBHIF JB Hi-Fi Limited
52.50
0.00%
 
PROC.L ProCook Group plc
37.20
-2.11%
 
LAHAV.TA Lahav LR Real Estate Ltd
548.10
-0.71%