Pet Valu Holdings Ltd. (TSX:PET)
Canada
· Delayed Price · Currency is CAD 24.67
-0.09 (-0.36%)
Mar 6, 2026, 10:27 AM EST
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.65 | 25.20 | 24.38 | 24.76 | 24.76 | 0.73% | 338,829 |
| Mar 4, 2026 | 24.67 | 25.12 | 23.70 | 24.58 | 24.58 | -2.42% | 568,803 |
| Mar 3, 2026 | 26.70 | 26.70 | 23.91 | 25.19 | 25.19 | -10.89% | 656,776 |
| Mar 2, 2026 | 28.00 | 28.49 | 27.50 | 28.27 | 28.27 | -0.77% | 201,515 |
| Feb 27, 2026 | 29.31 | 29.35 | 28.02 | 28.49 | 28.49 | -3.23% | 368,475 |
| Feb 26, 2026 | 29.33 | 29.57 | 29.24 | 29.44 | 29.44 | 0.58% | 116,433 |
| Feb 25, 2026 | 29.16 | 29.48 | 29.16 | 29.27 | 29.27 | 0.38% | 49,563 |
| Feb 24, 2026 | 29.00 | 29.41 | 28.89 | 29.16 | 29.16 | 0.90% | 87,021 |
| Feb 23, 2026 | 29.05 | 29.05 | 28.33 | 28.90 | 28.90 | -0.52% | 140,457 |
| Feb 20, 2026 | 29.00 | 29.28 | 28.81 | 29.05 | 29.05 | -0.34% | 142,500 |
| Feb 19, 2026 | 29.20 | 29.44 | 28.69 | 29.15 | 29.15 | -0.41% | 197,638 |
| Feb 18, 2026 | 29.18 | 29.34 | 29.11 | 29.27 | 29.27 | 0.83% | 103,161 |
| Feb 17, 2026 | 28.68 | 29.19 | 28.57 | 29.03 | 29.03 | 2.15% | 196,622 |
| Feb 13, 2026 | 28.01 | 28.48 | 27.95 | 28.42 | 28.42 | 1.00% | 96,000 |
| Feb 12, 2026 | 28.38 | 28.40 | 28.08 | 28.14 | 28.14 | -0.74% | 46,322 |
| Feb 11, 2026 | 28.88 | 28.88 | 28.19 | 28.35 | 28.35 | -2.14% | 80,215 |
| Feb 10, 2026 | 28.95 | 29.30 | 28.91 | 28.97 | 28.97 | -0.31% | 50,903 |
| Feb 9, 2026 | 29.19 | 29.42 | 28.89 | 29.06 | 29.06 | - | 130,620 |
| Feb 6, 2026 | 28.94 | 29.07 | 28.55 | 29.06 | 29.06 | 1.01% | 145,252 |
| Feb 5, 2026 | 28.68 | 29.04 | 28.25 | 28.77 | 28.77 | -0.55% | 74,969 |
| Feb 4, 2026 | 27.66 | 28.94 | 27.66 | 28.93 | 28.93 | 5.20% | 143,499 |
| Feb 3, 2026 | 27.75 | 28.08 | 27.48 | 27.50 | 27.50 | -0.72% | 194,730 |
| Feb 2, 2026 | 27.43 | 27.75 | 27.43 | 27.70 | 27.70 | 1.47% | 71,172 |
| Jan 30, 2026 | 27.67 | 27.99 | 27.10 | 27.30 | 27.30 | -0.98% | 120,238 |
| Jan 29, 2026 | 27.65 | 28.22 | 27.44 | 27.57 | 27.57 | -1.11% | 398,898 |
| Jan 28, 2026 | 28.05 | 28.09 | 27.67 | 27.88 | 27.88 | -1.24% | 105,643 |
| Jan 27, 2026 | 28.60 | 28.83 | 28.07 | 28.23 | 28.23 | -1.88% | 124,896 |
| Jan 26, 2026 | 29.02 | 29.12 | 28.65 | 28.77 | 28.77 | -0.96% | 57,942 |
| Jan 23, 2026 | 29.70 | 29.83 | 28.95 | 29.05 | 29.05 | -2.58% | 128,360 |
| Jan 22, 2026 | 29.60 | 30.11 | 29.60 | 29.82 | 29.82 | 1.08% | 162,296 |
| Jan 21, 2026 | 29.11 | 29.61 | 28.82 | 29.50 | 29.50 | 0.72% | 232,917 |
| Jan 20, 2026 | 29.34 | 29.38 | 29.12 | 29.29 | 29.29 | -0.48% | 134,960 |
| Jan 19, 2026 | 29.49 | 29.49 | 28.99 | 29.43 | 29.43 | 0.41% | 108,352 |
| Jan 16, 2026 | 28.82 | 29.31 | 28.82 | 29.31 | 29.31 | 1.35% | 105,785 |
| Jan 15, 2026 | 29.84 | 29.84 | 28.45 | 28.92 | 28.92 | -2.13% | 223,200 |
| Jan 14, 2026 | 28.80 | 29.82 | 28.80 | 29.55 | 29.55 | 3.47% | 308,044 |
| Jan 13, 2026 | 28.55 | 28.79 | 28.43 | 28.56 | 28.56 | 0.39% | 139,495 |
| Jan 12, 2026 | 28.03 | 28.55 | 28.00 | 28.45 | 28.45 | 1.90% | 258,571 |
| Jan 9, 2026 | 28.12 | 28.35 | 27.81 | 27.92 | 27.92 | -0.71% | 105,068 |
| Jan 8, 2026 | 27.24 | 28.24 | 27.24 | 28.12 | 28.12 | 2.67% | 451,289 |
| Jan 7, 2026 | 27.74 | 27.74 | 27.36 | 27.39 | 27.39 | -1.12% | 89,044 |
| Jan 6, 2026 | 27.60 | 27.77 | 27.43 | 27.70 | 27.70 | 0.58% | 75,251 |
| Jan 5, 2026 | 27.78 | 28.04 | 27.52 | 27.54 | 27.54 | -0.72% | 68,334 |
| Jan 2, 2026 | 27.97 | 28.04 | 27.65 | 27.74 | 27.74 | -0.54% | 56,813 |
| Dec 31, 2025 | 27.70 | 28.01 | 27.70 | 27.89 | 27.89 | 0.54% | 55,313 |
| Dec 30, 2025 | 28.46 | 28.46 | 27.71 | 27.74 | 27.74 | -2.50% | 101,592 |
| Dec 29, 2025 | 27.86 | 28.68 | 27.86 | 28.45 | 28.45 | 1.61% | 79,445 |
| Dec 24, 2025 | 27.93 | 28.12 | 27.81 | 28.00 | 28.00 | 0.61% | 49,745 |
| Dec 23, 2025 | 28.14 | 28.14 | 27.61 | 27.83 | 27.83 | -0.78% | 128,208 |
| Dec 22, 2025 | 28.51 | 28.66 | 27.94 | 28.05 | 28.05 | -0.88% | 99,826 |
| Dec 19, 2025 | 28.32 | 28.51 | 28.15 | 28.30 | 28.30 | 0.14% | 1,614,464 |
| Dec 18, 2025 | 28.44 | 28.82 | 28.09 | 28.26 | 28.26 | -0.63% | 252,039 |
| Dec 17, 2025 | 28.88 | 29.15 | 28.27 | 28.44 | 28.44 | -1.66% | 84,072 |
| Dec 16, 2025 | 29.29 | 29.30 | 28.84 | 28.92 | 28.92 | -0.41% | 62,747 |
| Dec 15, 2025 | 29.28 | 29.28 | 28.60 | 29.04 | 29.04 | -0.21% | 120,870 |
| Dec 12, 2025 | 28.78 | 29.42 | 28.78 | 29.10 | 29.10 | 1.39% | 73,957 |
| Dec 11, 2025 | 28.71 | 29.08 | 28.63 | 28.70 | 28.70 | 0.03% | 127,677 |
| Dec 10, 2025 | 28.48 | 28.88 | 28.17 | 28.69 | 28.69 | -0.03% | 112,727 |
| Dec 9, 2025 | 28.51 | 28.82 | 28.37 | 28.70 | 28.70 | 0.84% | 80,225 |
| Dec 8, 2025 | 29.08 | 29.12 | 28.39 | 28.46 | 28.46 | -1.86% | 134,392 |
| Dec 5, 2025 | 29.04 | 29.38 | 28.87 | 29.00 | 29.00 | -0.51% | 159,669 |
| Dec 4, 2025 | 28.15 | 29.19 | 28.15 | 29.15 | 29.15 | 2.93% | 160,184 |
| Dec 3, 2025 | 27.64 | 28.34 | 27.48 | 28.32 | 28.32 | 2.46% | 181,211 |
| Dec 2, 2025 | 27.84 | 27.97 | 27.58 | 27.64 | 27.64 | -0.54% | 80,681 |
| Dec 1, 2025 | 28.54 | 28.54 | 27.63 | 27.79 | 27.79 | -2.56% | 142,569 |
| Nov 28, 2025 | 28.50 | 29.00 | 28.39 | 28.52 | 28.52 | -0.14% | 165,648 |
| Nov 27, 2025 | 28.74 | 28.78 | 28.46 | 28.56 | 28.44 | -0.14% | 75,014 |
| Nov 26, 2025 | 29.12 | 29.21 | 28.57 | 28.60 | 28.48 | -1.55% | 169,507 |
| Nov 25, 2025 | 28.56 | 29.18 | 28.56 | 29.05 | 28.93 | 1.79% | 317,396 |
| Nov 24, 2025 | 28.45 | 28.71 | 28.36 | 28.54 | 28.42 | 0.85% | 198,997 |
| Nov 21, 2025 | 28.15 | 28.83 | 28.15 | 28.30 | 28.18 | -0.84% | 170,257 |
| Nov 20, 2025 | 28.90 | 29.10 | 28.46 | 28.54 | 28.42 | -1.21% | 99,852 |
| Nov 19, 2025 | 28.99 | 29.26 | 28.64 | 28.89 | 28.77 | -0.07% | 130,232 |
| Nov 18, 2025 | 28.86 | 29.00 | 28.31 | 28.91 | 28.79 | 0.10% | 278,692 |
| Nov 17, 2025 | 28.72 | 29.11 | 28.56 | 28.88 | 28.76 | 1.30% | 140,590 |
| Nov 14, 2025 | 28.31 | 28.88 | 28.30 | 28.51 | 28.39 | -0.52% | 153,475 |
| Nov 13, 2025 | 28.92 | 29.03 | 28.23 | 28.66 | 28.54 | -0.38% | 306,577 |
| Nov 12, 2025 | 28.50 | 29.18 | 28.50 | 28.77 | 28.65 | 0.77% | 201,824 |
| Nov 11, 2025 | 27.68 | 28.79 | 27.42 | 28.55 | 28.43 | 3.67% | 214,613 |
| Nov 10, 2025 | 27.94 | 28.05 | 27.33 | 27.54 | 27.42 | -1.22% | 181,352 |
| Nov 7, 2025 | 27.49 | 27.98 | 27.05 | 27.88 | 27.76 | 1.75% | 526,513 |
| Nov 6, 2025 | 29.41 | 29.66 | 26.83 | 27.40 | 27.28 | -6.64% | 432,576 |
| Nov 5, 2025 | 30.14 | 30.74 | 28.77 | 29.35 | 29.23 | -2.00% | 366,998 |
| Nov 4, 2025 | 33.90 | 33.90 | 29.56 | 29.95 | 29.82 | -16.11% | 491,667 |
| Nov 3, 2025 | 34.96 | 35.74 | 34.85 | 35.70 | 35.55 | 2.59% | 219,601 |
| Oct 31, 2025 | 34.79 | 35.00 | 34.50 | 34.80 | 34.65 | 0.32% | 144,230 |
| Oct 30, 2025 | 34.70 | 35.24 | 34.54 | 34.69 | 34.54 | -0.17% | 63,738 |
| Oct 29, 2025 | 36.09 | 36.20 | 34.73 | 34.75 | 34.60 | -3.71% | 50,346 |
| Oct 28, 2025 | 36.19 | 36.42 | 35.80 | 36.09 | 35.94 | 0.19% | 46,279 |
| Oct 27, 2025 | 36.15 | 36.15 | 35.62 | 36.02 | 35.87 | 0.08% | 137,202 |
| Oct 24, 2025 | 36.27 | 36.27 | 35.74 | 35.99 | 35.84 | -0.77% | 42,623 |
| Oct 23, 2025 | 36.41 | 36.52 | 35.98 | 36.27 | 36.12 | 0.11% | 50,491 |
| Oct 22, 2025 | 36.15 | 36.46 | 36.06 | 36.23 | 36.08 | -0.08% | 66,113 |
| Oct 21, 2025 | 35.62 | 36.44 | 35.62 | 36.26 | 36.11 | 0.58% | 78,221 |
| Oct 20, 2025 | 36.44 | 36.44 | 35.54 | 36.05 | 35.90 | 0.73% | 75,305 |
| Oct 17, 2025 | 34.90 | 35.97 | 34.80 | 35.79 | 35.64 | 2.58% | 132,336 |
| Oct 16, 2025 | 34.64 | 35.11 | 34.64 | 34.89 | 34.74 | 0.78% | 54,011 |
| Oct 15, 2025 | 34.77 | 35.19 | 34.23 | 34.62 | 34.47 | -0.09% | 93,792 |
| Oct 14, 2025 | 35.21 | 35.29 | 34.59 | 34.65 | 34.50 | -1.95% | 92,965 |
| Oct 10, 2025 | 35.36 | 35.92 | 35.15 | 35.34 | 35.19 | 0.23% | 39,513 |