Skip to main content

Pet Valu Holdings Ltd (TSX: PET )

31.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.64 31.87 31.45 31.66 28,125 +0.13(+0.41%)
Mar 27, 2024 31.66 31.92 31.17 31.53 37,050 +0.16(+0.51%)
Mar 26, 2024 31.60 31.72 31.30 31.37 24,836 +0.13(+0.42%)
Mar 25, 2024 31.95 31.95 31.18 31.24 25,912 -0.13(-0.41%)
Mar 22, 2024 31.81 31.81 31.25 31.37 48,598 -0.36(-1.13%)
Mar 21, 2024 32.09 32.09 31.57 31.73 24,649 -0.36(-1.12%)
Mar 20, 2024 32.39 32.39 31.80 32.09 53,565 -0.01(-0.03%)
Mar 19, 2024 31.73 32.14 31.73 32.10 58,594 +0.39(+1.23%)
Mar 18, 2024 32.08 32.08 31.71 31.71 82,836 -0.16(-0.50%)
Mar 15, 2024 31.82 32.07 30.76 31.87 87,044 +0.07(+0.22%)
Mar 14, 2024 32.69 32.69 31.57 31.80 36,665 -0.42(-1.30%)
Mar 13, 2024 31.66 32.74 31.65 32.22 60,564 +0.28(+0.88%)
Mar 12, 2024 31.55 32.18 31.51 31.94 34,066 +0.19(+0.60%)
Mar 11, 2024 31.19 32.20 30.88 31.75 86,949 +0.71(+2.29%)
Mar 08, 2024 30.50 31.32 30.50 31.04 44,520 +0.40(+1.31%)
Mar 07, 2024 29.67 30.82 29.50 30.64 49,401 +0.86(+2.89%)
Mar 06, 2024 29.88 29.92 29.26 29.78 100,519 -0.21(-0.70%)
Mar 05, 2024 28.58 30.05 28.27 29.99 181,165 +0.03(+0.10%)
Mar 04, 2024 30.00 30.01 29.81 29.96 125,218 -0.04(-0.13%)
Mar 01, 2024 30.00 30.23 29.81 30.00 29,879 +0.10(+0.33%)
Feb 29, 2024 31.00 31.00 29.78 29.90 157,793 -0.82(-2.67%)
Feb 28, 2024 31.44 31.44 30.66 30.72 40,769 -0.74(-2.35%)
Feb 27, 2024 31.39 31.60 31.03 31.46 78,241 +0.59(+1.91%)
Feb 26, 2024 31.59 31.88 30.72 30.87 43,779 -0.62(-1.97%)
Feb 23, 2024 31.87 31.87 31.46 31.49 110,834 +0.01(+0.03%)
Feb 22, 2024 31.43 31.54 31.20 31.48 62,274 +0.29(+0.93%)
Feb 21, 2024 31.52 31.77 31.12 31.19 35,164 -0.33(-1.05%)
Feb 20, 2024 32.02 32.51 31.00 31.52 104,190 -1.34(-4.08%)
Feb 16, 2024 32.86 0 +0.56(+1.73%)
Feb 15, 2024 32.62 32.70 32.09 32.30 58,535 +0.02(+0.06%)
Feb 14, 2024 31.56 32.50 31.56 32.28 65,814 +0.57(+1.80%)
Feb 13, 2024 31.80 31.80 31.44 31.71 97,873 -0.29(-0.91%)
Feb 12, 2024 31.50 32.14 31.50 32.00 59,003 +0.60(+1.91%)
Feb 09, 2024 31.02 31.60 30.90 31.40 119,942 +0.41(+1.32%)
Feb 08, 2024 31.36 31.36 30.65 30.99 49,292 +0.38(+1.24%)
Feb 07, 2024 30.95 30.95 30.43 30.61 121,444 -0.27(-0.87%)
Feb 06, 2024 30.53 31.09 30.51 30.88 87,013 +0.35(+1.15%)
Feb 05, 2024 31.00 31.00 30.41 30.53 87,128 -0.47(-1.52%)
Feb 02, 2024 31.20 31.22 30.53 31.00 82,458 -0.02(-0.06%)
Feb 01, 2024 31.61 31.96 30.88 31.02 95,625 -0.16(-0.51%)
Jan 31, 2024 31.46 31.71 31.12 31.18 96,459 -0.53(-1.67%)
Jan 30, 2024 31.30 31.91 31.04 31.71 66,659 +0.47(+1.50%)
Jan 29, 2024 32.10 32.10 31.16 31.24 98,335 -0.66(-2.07%)
Jan 26, 2024 31.85 32.07 31.66 31.90 62,157 +0.11(+0.35%)
Jan 25, 2024 31.62 31.85 31.33 31.79 106,509 +0.17(+0.54%)
Jan 24, 2024 31.23 31.99 31.16 31.62 96,791 +0.74(+2.40%)
Jan 23, 2024 31.00 31.12 30.23 30.88 115,787 -0.11(-0.35%)
Jan 22, 2024 30.74 31.08 30.40 30.99 37,588 +0.43(+1.41%)
Jan 19, 2024 30.07 30.67 29.28 30.56 89,253 +0.35(+1.16%)
Jan 18, 2024 29.94 30.50 29.89 30.21 82,942 +0.37(+1.24%)
Jan 17, 2024 29.33 29.92 28.87 29.84 129,649 +0.30(+1.02%)
Jan 16, 2024 29.65 29.87 29.51 29.54 110,452 -0.11(-0.37%)
Jan 15, 2024 29.34 29.73 29.34 29.65 15,277 -0.14(-0.47%)
Jan 12, 2024 29.33 29.81 29.14 29.79 62,813 +0.49(+1.67%)
Jan 11, 2024 28.74 29.54 28.56 29.30 79,445 +0.35(+1.21%)
Jan 10, 2024 28.64 28.98 28.40 28.95 72,943 +0.29(+1.01%)
Jan 09, 2024 28.68 28.77 27.87 28.66 29,297 -0.01(-0.03%)
Jan 08, 2024 27.53 28.70 27.53 28.67 26,922 +0.42(+1.49%)
Jan 05, 2024 28.25 28.53 28.04 28.25 29,331 +0.14(+0.50%)
Jan 04, 2024 28.51 28.70 28.09 28.11 41,657 -0.57(-1.99%)
Jan 03, 2024 28.69 28.84 28.28 28.68 60,036 -0.16(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.