Pet Valu Holdings Ltd. (TSX:PET)
Canada
· Delayed Price · Currency is CAD 29.00
-0.15 (-0.51%)
At close: Dec 5, 2025
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 181,266 |
| 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 |
| Oct 9, 2025 | 36.01 | 36.38 | 34.93 | 35.26 | 35.11 | -1.78% | 49,381 |
| Oct 8, 2025 | 35.84 | 36.15 | 35.80 | 35.90 | 35.75 | 0.42% | 50,827 |
| Oct 7, 2025 | 35.57 | 35.90 | 35.57 | 35.75 | 35.60 | 0.45% | 60,242 |
| Oct 6, 2025 | 36.00 | 36.17 | 35.56 | 35.59 | 35.44 | -1.25% | 128,657 |
| Oct 3, 2025 | 35.81 | 36.24 | 35.79 | 36.04 | 35.89 | 0.45% | 51,455 |
| Oct 2, 2025 | 35.28 | 36.05 | 35.28 | 35.88 | 35.73 | 1.99% | 114,139 |
| Oct 1, 2025 | 35.87 | 36.12 | 35.00 | 35.18 | 35.03 | -2.25% | 86,645 |
| Sep 30, 2025 | 35.51 | 36.02 | 35.41 | 35.99 | 35.84 | 1.47% | 124,026 |
| Sep 29, 2025 | 36.01 | 36.79 | 35.43 | 35.47 | 35.32 | -1.12% | 75,130 |
| Sep 26, 2025 | 35.92 | 36.09 | 35.35 | 35.87 | 35.72 | -0.25% | 186,060 |
| Sep 25, 2025 | 36.09 | 36.50 | 35.55 | 35.96 | 35.81 | -0.25% | 149,655 |
| Sep 24, 2025 | 36.05 | 36.59 | 36.01 | 36.05 | 35.90 | -0.03% | 111,568 |
| Sep 23, 2025 | 37.25 | 37.49 | 36.03 | 36.06 | 35.91 | -4.22% | 106,979 |
| Sep 22, 2025 | 37.40 | 37.85 | 37.22 | 37.65 | 37.49 | 0.27% | 163,589 |
| Sep 19, 2025 | 38.19 | 38.19 | 37.22 | 37.55 | 37.39 | -0.61% | 1,186,222 |
| Sep 18, 2025 | 37.70 | 38.02 | 37.42 | 37.78 | 37.62 | 0.21% | 49,097 |
| Sep 17, 2025 | 38.16 | 38.16 | 37.63 | 37.70 | 37.54 | -0.66% | 78,585 |
| Sep 16, 2025 | 38.18 | 38.34 | 37.78 | 37.95 | 37.79 | -0.60% | 57,527 |
| Sep 15, 2025 | 38.59 | 38.70 | 38.05 | 38.18 | 38.02 | -1.06% | 43,009 |
| Sep 12, 2025 | 38.44 | 38.66 | 38.14 | 38.59 | 38.43 | 0.18% | 108,785 |
| Sep 11, 2025 | 38.68 | 38.68 | 38.09 | 38.52 | 38.36 | -0.41% | 134,724 |
| Sep 10, 2025 | 38.70 | 38.82 | 38.46 | 38.68 | 38.52 | 0.52% | 104,834 |
| Sep 9, 2025 | 39.24 | 39.24 | 38.25 | 38.48 | 38.32 | -1.64% | 109,263 |
| Sep 8, 2025 | 38.93 | 39.15 | 38.57 | 39.12 | 38.96 | 0.93% | 95,669 |
| Sep 5, 2025 | 38.61 | 39.10 | 38.60 | 38.76 | 38.60 | 1.15% | 77,175 |
| Sep 4, 2025 | 37.89 | 38.36 | 37.77 | 38.32 | 38.16 | 1.30% | 71,410 |
| Sep 3, 2025 | 37.65 | 38.09 | 37.65 | 37.83 | 37.67 | 0.48% | 93,770 |
| Sep 2, 2025 | 38.82 | 38.82 | 37.53 | 37.65 | 37.49 | -3.46% | 129,512 |
| Aug 29, 2025 | 38.44 | 39.06 | 38.37 | 39.00 | 38.84 | 0.91% | 132,781 |
| Aug 28, 2025 | 38.22 | 38.72 | 37.98 | 38.65 | 38.37 | 1.31% | 138,976 |
| Aug 27, 2025 | 38.30 | 38.46 | 37.87 | 38.15 | 37.87 | -0.55% | 146,019 |
| Aug 26, 2025 | 37.76 | 38.61 | 37.60 | 38.36 | 38.08 | 1.13% | 407,656 |
| Aug 25, 2025 | 38.19 | 38.49 | 37.43 | 37.93 | 37.65 | -1.04% | 146,012 |
| Aug 22, 2025 | 37.81 | 38.37 | 37.81 | 38.33 | 38.05 | 0.82% | 101,441 |
| Aug 21, 2025 | 37.13 | 38.04 | 37.13 | 38.02 | 37.74 | 2.37% | 86,747 |
| Aug 20, 2025 | 37.30 | 37.31 | 36.97 | 37.14 | 36.87 | -0.19% | 71,819 |
| Aug 19, 2025 | 37.53 | 37.53 | 37.10 | 37.21 | 36.94 | -0.56% | 72,992 |
| Aug 18, 2025 | 37.64 | 37.64 | 37.27 | 37.42 | 37.15 | -0.21% | 136,217 |
| Aug 15, 2025 | 37.36 | 37.97 | 37.26 | 37.50 | 37.23 | 0.05% | 89,637 |
| Aug 14, 2025 | 37.12 | 37.52 | 36.97 | 37.48 | 37.21 | 0.75% | 96,729 |
| Aug 13, 2025 | 37.01 | 37.52 | 37.01 | 37.20 | 36.93 | 0.40% | 67,105 |
| Aug 12, 2025 | 36.30 | 37.29 | 36.30 | 37.05 | 36.78 | 1.62% | 140,962 |
| Aug 11, 2025 | 36.16 | 36.65 | 36.02 | 36.46 | 36.19 | 1.36% | 89,765 |
| Aug 8, 2025 | 36.29 | 36.86 | 35.94 | 35.97 | 35.71 | -0.91% | 88,196 |
| Aug 7, 2025 | 36.48 | 36.62 | 36.04 | 36.30 | 36.04 | 0.03% | 238,527 |
| Aug 6, 2025 | 35.94 | 36.41 | 35.60 | 36.29 | 36.03 | 1.03% | 271,059 |
| Aug 5, 2025 | 35.01 | 36.05 | 34.93 | 35.92 | 35.66 | 7.93% | 322,632 |
| Aug 1, 2025 | 33.38 | 33.39 | 33.05 | 33.28 | 33.04 | -0.75% | 99,917 |
| Jul 31, 2025 | 33.88 | 33.95 | 33.42 | 33.53 | 33.29 | -1.38% | 144,685 |
| Jul 30, 2025 | 34.07 | 34.26 | 33.91 | 34.00 | 33.75 | 0.62% | 130,019 |
| Jul 29, 2025 | 33.59 | 33.91 | 33.56 | 33.79 | 33.54 | 0.57% | 71,267 |
| Jul 28, 2025 | 33.62 | 33.90 | 33.46 | 33.60 | 33.35 | -0.44% | 100,710 |
| Jul 25, 2025 | 34.23 | 34.23 | 33.61 | 33.75 | 33.50 | -1.34% | 162,032 |
| Jul 24, 2025 | 34.36 | 34.36 | 34.07 | 34.21 | 33.96 | 0.12% | 68,941 |
| Jul 23, 2025 | 34.44 | 34.44 | 34.06 | 34.17 | 33.92 | -0.41% | 156,710 |
| Jul 22, 2025 | 34.24 | 34.43 | 34.00 | 34.31 | 34.06 | 0.47% | 140,582 |
| Jul 21, 2025 | 34.12 | 34.26 | 33.85 | 34.15 | 33.90 | -0.29% | 161,057 |
| Jul 18, 2025 | 33.76 | 34.36 | 33.60 | 34.25 | 34.00 | 0.74% | 126,776 |
| Jul 17, 2025 | 33.93 | 34.07 | 33.74 | 34.00 | 33.75 | 0.15% | 62,811 |
| Jul 16, 2025 | 34.39 | 34.39 | 33.50 | 33.95 | 33.70 | -1.02% | 116,905 |