Pet Valu Holdings Ltd. (TSX:PET)
Canada
· Delayed Price · Currency is CAD 21.19
-0.03 (-0.14%)
Apr 28, 2026, 4:00 PM EST
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.23 | 21.43 | 21.19 | 21.19 | - | -0.14% | 135,851 |
| Apr 27, 2026 | 21.21 | 21.45 | 21.08 | 21.22 | 21.22 | 0.09% | 126,750 |
| Apr 24, 2026 | 21.41 | 21.42 | 21.06 | 21.20 | 21.20 | -0.75% | 116,350 |
| Apr 23, 2026 | 21.11 | 21.49 | 21.11 | 21.36 | 21.36 | 1.09% | 135,351 |
| Apr 22, 2026 | 21.25 | 21.41 | 21.03 | 21.13 | 21.13 | 0.24% | 100,957 |
| Apr 21, 2026 | 21.74 | 21.75 | 20.95 | 21.08 | 21.08 | -3.04% | 175,678 |
| Apr 20, 2026 | 21.64 | 21.83 | 21.47 | 21.74 | 21.74 | 0.14% | 178,324 |
| Apr 17, 2026 | 21.50 | 22.12 | 21.40 | 21.71 | 21.71 | 2.74% | 407,885 |
| Apr 16, 2026 | 21.27 | 21.54 | 21.12 | 21.13 | 21.13 | -1.03% | 130,538 |
| Apr 15, 2026 | 21.41 | 21.57 | 21.23 | 21.35 | 21.35 | -0.47% | 110,859 |
| Apr 14, 2026 | 21.39 | 21.56 | 21.25 | 21.45 | 21.45 | 0.47% | 159,713 |
| Apr 13, 2026 | 20.60 | 21.40 | 20.49 | 21.35 | 21.35 | 2.99% | 339,170 |
| Apr 10, 2026 | 20.59 | 20.86 | 20.53 | 20.73 | 20.73 | 0.93% | 241,988 |
| Apr 9, 2026 | 20.25 | 20.80 | 19.95 | 20.54 | 20.54 | 1.63% | 598,037 |
| Apr 8, 2026 | 21.24 | 21.30 | 20.16 | 20.21 | 20.21 | -3.44% | 470,621 |
| Apr 7, 2026 | 21.20 | 21.20 | 20.83 | 20.93 | 20.93 | -1.74% | 190,708 |
| Apr 6, 2026 | 21.11 | 21.42 | 21.07 | 21.30 | 21.30 | 0.80% | 208,637 |
| Apr 2, 2026 | 21.33 | 21.45 | 21.11 | 21.13 | 21.13 | -1.22% | 238,417 |
| Apr 1, 2026 | 21.50 | 21.50 | 21.32 | 21.39 | 21.39 | - | 150,464 |
| Mar 31, 2026 | 21.56 | 21.56 | 21.10 | 21.39 | 21.39 | 0.33% | 418,945 |
| Mar 30, 2026 | 21.53 | 21.74 | 21.18 | 21.32 | 21.19 | -0.56% | 92,105 |
| Mar 27, 2026 | 21.60 | 21.70 | 21.35 | 21.44 | 21.31 | -0.83% | 154,965 |
| Mar 26, 2026 | 21.37 | 22.18 | 21.37 | 21.62 | 21.49 | 1.08% | 197,210 |
| Mar 25, 2026 | 21.99 | 21.99 | 21.25 | 21.39 | 21.26 | -1.20% | 300,617 |
| Mar 24, 2026 | 21.78 | 22.00 | 21.38 | 21.65 | 21.52 | -1.10% | 153,485 |
| Mar 23, 2026 | 21.67 | 22.02 | 21.61 | 21.89 | 21.76 | 1.77% | 125,986 |
| Mar 20, 2026 | 21.76 | 21.79 | 21.28 | 21.51 | 21.38 | -1.19% | 1,205,475 |
| Mar 19, 2026 | 22.10 | 22.17 | 21.66 | 21.77 | 21.64 | -1.27% | 181,554 |
| Mar 18, 2026 | 22.50 | 22.65 | 22.05 | 22.05 | 21.92 | -2.13% | 128,707 |
| Mar 17, 2026 | 22.75 | 22.82 | 22.49 | 22.53 | 22.39 | -0.92% | 195,974 |
| Mar 16, 2026 | 22.92 | 22.98 | 22.63 | 22.74 | 22.60 | -0.22% | 102,404 |
| Mar 13, 2026 | 22.85 | 23.05 | 22.59 | 22.79 | 22.65 | - | 205,611 |
| Mar 12, 2026 | 22.91 | 23.01 | 22.57 | 22.79 | 22.65 | -0.87% | 296,494 |
| Mar 11, 2026 | 23.75 | 23.75 | 22.97 | 22.99 | 22.85 | -3.04% | 279,953 |
| Mar 10, 2026 | 24.31 | 24.46 | 23.66 | 23.71 | 23.57 | -1.90% | 121,174 |
| Mar 9, 2026 | 24.19 | 24.43 | 23.89 | 24.17 | 24.02 | -0.66% | 324,316 |
| Mar 6, 2026 | 24.64 | 24.70 | 24.29 | 24.33 | 24.18 | -1.74% | 263,525 |
| Mar 5, 2026 | 24.65 | 25.20 | 24.38 | 24.76 | 24.61 | 0.73% | 338,705 |
| Mar 4, 2026 | 24.67 | 25.12 | 23.70 | 24.58 | 24.43 | -2.42% | 573,768 |
| Mar 3, 2026 | 26.70 | 26.70 | 23.91 | 25.19 | 25.04 | -10.89% | 655,611 |
| Mar 2, 2026 | 28.00 | 28.49 | 27.50 | 28.27 | 28.10 | -0.77% | 201,515 |
| Feb 27, 2026 | 29.31 | 29.35 | 28.02 | 28.49 | 28.32 | -3.23% | 368,416 |
| Feb 26, 2026 | 29.33 | 29.57 | 29.24 | 29.44 | 29.26 | 0.58% | 116,433 |
| Feb 25, 2026 | 29.16 | 29.48 | 29.16 | 29.27 | 29.09 | 0.38% | 49,563 |
| Feb 24, 2026 | 29.00 | 29.41 | 28.89 | 29.16 | 28.98 | 0.90% | 86,993 |
| Feb 23, 2026 | 29.05 | 29.05 | 28.33 | 28.90 | 28.72 | -0.52% | 140,359 |
| Feb 20, 2026 | 29.00 | 29.28 | 28.81 | 29.05 | 28.87 | -0.34% | 142,500 |
| Feb 19, 2026 | 29.20 | 29.44 | 28.69 | 29.15 | 28.97 | -0.41% | 197,572 |
| Feb 18, 2026 | 29.18 | 29.34 | 29.11 | 29.27 | 29.09 | 0.83% | 103,161 |
| Feb 17, 2026 | 28.68 | 29.19 | 28.57 | 29.03 | 28.85 | 2.15% | 196,622 |
| Feb 13, 2026 | 28.01 | 28.48 | 27.95 | 28.42 | 28.25 | 1.00% | 96,000 |
| Feb 12, 2026 | 28.38 | 28.40 | 28.08 | 28.14 | 27.97 | -0.74% | 46,322 |
| Feb 11, 2026 | 28.88 | 28.88 | 28.19 | 28.35 | 28.18 | -2.14% | 80,215 |
| Feb 10, 2026 | 28.95 | 29.30 | 28.91 | 28.97 | 28.79 | -0.31% | 50,901 |
| Feb 9, 2026 | 29.19 | 29.42 | 28.89 | 29.06 | 28.88 | - | 130,620 |
| Feb 6, 2026 | 28.94 | 29.07 | 28.55 | 29.06 | 28.88 | 1.01% | 145,252 |
| Feb 5, 2026 | 28.68 | 29.04 | 28.25 | 28.77 | 28.59 | -0.55% | 74,969 |
| Feb 4, 2026 | 27.66 | 28.94 | 27.66 | 28.93 | 28.75 | 5.20% | 143,499 |
| Feb 3, 2026 | 27.75 | 28.08 | 27.48 | 27.50 | 27.33 | -0.72% | 194,730 |
| Feb 2, 2026 | 27.43 | 27.75 | 27.43 | 27.70 | 27.53 | 1.47% | 71,172 |
| Jan 30, 2026 | 27.67 | 27.99 | 27.10 | 27.30 | 27.13 | -0.98% | 120,238 |
| Jan 29, 2026 | 27.65 | 28.22 | 27.44 | 27.57 | 27.40 | -1.11% | 398,898 |
| Jan 28, 2026 | 28.05 | 28.09 | 27.67 | 27.88 | 27.71 | -1.24% | 105,643 |
| Jan 27, 2026 | 28.60 | 28.83 | 28.07 | 28.23 | 28.06 | -1.88% | 124,896 |
| Jan 26, 2026 | 29.02 | 29.12 | 28.65 | 28.77 | 28.59 | -0.96% | 57,942 |
| Jan 23, 2026 | 29.70 | 29.83 | 28.95 | 29.05 | 28.87 | -2.58% | 128,360 |
| Jan 22, 2026 | 29.60 | 30.11 | 29.60 | 29.82 | 29.64 | 1.08% | 162,296 |
| Jan 21, 2026 | 29.11 | 29.61 | 28.82 | 29.50 | 29.32 | 0.72% | 232,917 |
| Jan 20, 2026 | 29.34 | 29.38 | 29.12 | 29.29 | 29.11 | -0.48% | 134,960 |
| Jan 19, 2026 | 29.49 | 29.49 | 28.99 | 29.43 | 29.25 | 0.41% | 108,352 |
| Jan 16, 2026 | 28.82 | 29.31 | 28.82 | 29.31 | 29.13 | 1.35% | 105,785 |
| Jan 15, 2026 | 29.84 | 29.84 | 28.45 | 28.92 | 28.74 | -2.13% | 223,200 |
| Jan 14, 2026 | 28.80 | 29.82 | 28.80 | 29.55 | 29.37 | 3.47% | 308,044 |
| Jan 13, 2026 | 28.55 | 28.79 | 28.43 | 28.56 | 28.39 | 0.39% | 139,495 |
| Jan 12, 2026 | 28.03 | 28.55 | 28.00 | 28.45 | 28.28 | 1.90% | 258,571 |
| Jan 9, 2026 | 28.12 | 28.35 | 27.81 | 27.92 | 27.75 | -0.71% | 105,068 |
| Jan 8, 2026 | 27.24 | 28.24 | 27.24 | 28.12 | 27.95 | 2.67% | 451,289 |
| Jan 7, 2026 | 27.74 | 27.74 | 27.36 | 27.39 | 27.22 | -1.12% | 89,044 |
| Jan 6, 2026 | 27.60 | 27.77 | 27.43 | 27.70 | 27.53 | 0.58% | 75,251 |
| Jan 5, 2026 | 27.78 | 28.04 | 27.52 | 27.54 | 27.37 | -0.72% | 68,334 |
| Jan 2, 2026 | 27.97 | 28.04 | 27.65 | 27.74 | 27.57 | -0.54% | 56,813 |
| Dec 31, 2025 | 27.70 | 28.01 | 27.70 | 27.89 | 27.72 | 0.54% | 55,313 |
| Dec 30, 2025 | 28.46 | 28.46 | 27.71 | 27.74 | 27.57 | -2.50% | 101,592 |
| Dec 29, 2025 | 27.86 | 28.68 | 27.86 | 28.45 | 28.28 | 1.61% | 79,445 |
| Dec 24, 2025 | 27.93 | 28.12 | 27.81 | 28.00 | 27.83 | 0.61% | 49,745 |
| Dec 23, 2025 | 28.14 | 28.14 | 27.61 | 27.83 | 27.66 | -0.78% | 128,208 |
| Dec 22, 2025 | 28.51 | 28.66 | 27.94 | 28.05 | 27.88 | -0.88% | 99,826 |
| Dec 19, 2025 | 28.32 | 28.51 | 28.15 | 28.30 | 28.13 | 0.14% | 1,614,464 |
| Dec 18, 2025 | 28.44 | 28.82 | 28.09 | 28.26 | 28.09 | -0.63% | 252,039 |
| Dec 17, 2025 | 28.88 | 29.15 | 28.27 | 28.44 | 28.27 | -1.66% | 84,072 |
| Dec 16, 2025 | 29.29 | 29.30 | 28.84 | 28.92 | 28.74 | -0.41% | 62,747 |
| Dec 15, 2025 | 29.28 | 29.28 | 28.60 | 29.04 | 28.86 | -0.21% | 120,870 |
| Dec 12, 2025 | 28.78 | 29.42 | 28.78 | 29.10 | 28.92 | 1.39% | 73,957 |
| Dec 11, 2025 | 28.71 | 29.08 | 28.63 | 28.70 | 28.53 | 0.03% | 127,677 |
| Dec 10, 2025 | 28.48 | 28.88 | 28.17 | 28.69 | 28.52 | -0.03% | 112,727 |
| Dec 9, 2025 | 28.51 | 28.82 | 28.37 | 28.70 | 28.53 | 0.84% | 80,225 |
| Dec 8, 2025 | 29.08 | 29.12 | 28.39 | 28.46 | 28.29 | -1.86% | 134,392 |
| Dec 5, 2025 | 29.04 | 29.38 | 28.87 | 29.00 | 28.82 | -0.51% | 159,669 |
| Dec 4, 2025 | 28.15 | 29.19 | 28.15 | 29.15 | 28.97 | 2.93% | 160,184 |
| Dec 3, 2025 | 27.64 | 28.34 | 27.48 | 28.32 | 28.15 | 2.46% | 181,211 |