Pet Valu Holdings Ltd (TSX: PET )

25.98 -0.87 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 26.85 26.93 25.97 25.98 72,613 -0.87(-3.24%)
Oct 11, 2024 26.85 0 +0.76(+2.91%)
Oct 10, 2024 26.20 26.55 26.03 26.09 50,776 -0.11(-0.42%)
Oct 09, 2024 25.97 26.45 25.80 26.20 56,040 +0.33(+1.28%)
Oct 08, 2024 25.62 25.93 25.50 25.87 26,959 +0.12(+0.47%)
Oct 07, 2024 25.64 26.15 25.46 25.75 60,410 +0.19(+0.74%)
Oct 04, 2024 25.99 25.99 25.38 25.56 59,161 -0.19(-0.74%)
Oct 03, 2024 25.07 25.75 25.00 25.75 49,929 +0.56(+2.22%)
Oct 02, 2024 25.56 25.60 25.15 25.19 31,972 -0.30(-1.18%)
Oct 01, 2024 26.00 26.00 25.13 25.49 55,459 -0.36(-1.39%)
Sep 30, 2024 25.65 26.02 25.65 25.85 25,905 +0.02(+0.08%)
Sep 27, 2024 25.94 26.17 25.78 25.83 29,073 -0.12(-0.46%)
Sep 26, 2024 25.50 25.95 25.50 25.95 58,193 +0.44(+1.72%)
Sep 25, 2024 25.01 25.61 24.78 25.51 62,206 +0.52(+2.08%)
Sep 24, 2024 26.05 26.16 24.97 24.99 135,474 -1.27(-4.84%)
Sep 23, 2024 26.11 26.48 26.04 26.26 38,031 +0.06(+0.23%)
Sep 20, 2024 26.23 26.40 25.80 26.20 154,560 -0.05(-0.19%)
Sep 19, 2024 26.07 26.30 26.07 26.25 65,176 +0.16(+0.61%)
Sep 18, 2024 26.16 26.30 26.02 26.09 67,766 -0.03(-0.11%)
Sep 17, 2024 25.60 26.23 25.60 26.12 49,334 +0.35(+1.36%)
Sep 16, 2024 25.48 25.86 25.48 25.77 35,367 +0.22(+0.86%)
Sep 13, 2024 25.45 25.72 25.25 25.55 23,940 -0.06(-0.23%)
Sep 12, 2024 25.05 25.61 25.05 25.61 29,427 +0.30(+1.19%)
Sep 11, 2024 25.20 25.45 25.15 25.31 28,029 +0.02(+0.08%)
Sep 10, 2024 25.00 25.32 24.79 25.29 50,651 -0.10(-0.39%)
Sep 09, 2024 25.21 25.78 25.21 25.39 76,256 +0.11(+0.44%)
Sep 06, 2024 24.45 25.57 24.45 25.28 112,348 +0.63(+2.56%)
Sep 05, 2024 24.13 24.65 24.13 24.65 46,527 +0.39(+1.61%)
Sep 04, 2024 24.23 24.39 23.93 24.26 83,530 +0.03(+0.12%)
Sep 03, 2024 24.38 24.38 23.97 24.23 26,224 -0.15(-0.62%)
Aug 30, 2024 24.38 0 +0.34(+1.41%)
Aug 29, 2024 23.90 24.29 23.90 24.04 46,958 -0.01(-0.04%)
Aug 28, 2024 24.18 24.39 23.88 24.05 41,015 -0.31(-1.27%)
Aug 27, 2024 24.78 24.78 24.26 24.36 83,136 -0.42(-1.69%)
Aug 26, 2024 24.66 24.90 24.37 24.78 28,533 +0.20(+0.81%)
Aug 23, 2024 24.36 24.76 24.25 24.58 53,525 +0.38(+1.57%)
Aug 22, 2024 24.64 25.06 23.70 24.20 278,664 -0.28(-1.14%)
Aug 21, 2024 24.99 25.09 24.32 24.48 111,704 -0.37(-1.49%)
Aug 20, 2024 25.35 25.35 24.41 24.85 66,084 -0.47(-1.86%)
Aug 19, 2024 25.48 25.54 25.18 25.32 22,318 +0.12(+0.48%)
Aug 16, 2024 25.18 25.33 24.99 25.20 36,980 -0.14(-0.55%)
Aug 15, 2024 25.17 25.39 24.68 25.34 467,957 +0.79(+3.22%)
Aug 14, 2024 24.59 24.84 24.41 24.55 53,387 -0.12(-0.49%)
Aug 13, 2024 24.67 24.68 24.24 24.67 40,701 +0.37(+1.52%)
Aug 12, 2024 24.21 24.45 24.03 24.30 38,628 +0.21(+0.87%)
Aug 09, 2024 24.17 24.18 23.96 24.09 52,878 -0.24(-0.99%)
Aug 08, 2024 23.76 24.63 23.75 24.33 76,114 +0.20(+0.83%)
Aug 07, 2024 24.78 25.29 23.58 24.13 198,529 -1.19(-4.70%)
Aug 06, 2024 25.85 26.01 25.11 25.32 68,994 -1.38(-5.17%)
Aug 02, 2024 26.70 0 -0.30(-1.11%)
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.