UK markets close in 3 hours 34 minutes

Pet Valu Holdings Ltd. (PET.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
26.30-0.31 (-1.16%)
At close: 03:59PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202426.5226.6326.1326.3026.3031,000
18 Jun 202426.2526.6526.0526.6126.6191,000
17 Jun 202425.6426.1125.3926.0726.0756,300
14 Jun 202426.0526.4125.5325.6125.6163,100
13 Jun 202426.2726.5125.9726.1526.1571,000
12 Jun 202426.1626.3525.7226.2226.22117,400
11 Jun 202426.5026.6425.8925.9725.9796,400
10 Jun 202426.5026.8226.2626.5026.5051,500
07 Jun 202426.6726.7226.4626.4626.4650,900
06 Jun 202427.0527.0826.6626.7126.7171,400
05 Jun 202426.6727.0326.6126.8726.8744,100
04 Jun 202426.6226.8426.5326.6926.6936,500
03 Jun 202426.9727.1926.6026.8026.8044,500
31 May 202426.8427.0126.6726.8826.88160,200
31 May 20240.11 Dividend
30 May 202426.6126.8926.4526.7626.6592,800
29 May 202426.8027.3326.5026.6326.52259,600
28 May 202427.0027.1726.7426.9926.88326,200
27 May 202427.3927.3926.9027.0726.9648,500
24 May 202427.1827.1826.8727.0626.95103,600
23 May 202427.6127.6127.0027.0026.8993,400
22 May 202427.5027.8027.4027.5027.3980,400
21 May 202428.0428.0427.2727.5027.39120,000
17 May 202427.9028.0227.6528.0027.8863,800
16 May 202427.9128.0027.5827.9327.8296,100
15 May 202428.5028.5027.6227.7427.63119,400
14 May 202428.6028.7028.3028.4828.36154,100
13 May 202428.7428.8928.4328.8228.7089,700
10 May 202428.9028.9028.4428.5628.44136,200
09 May 202429.0029.0628.0528.9028.78297,200
08 May 202430.0231.1530.0230.7830.65137,800
07 May 202431.4932.0130.5530.9430.81118,500
06 May 202432.2332.2331.7732.0731.9431,300
03 May 202431.8031.8631.4731.7031.5717,900
02 May 202431.1331.7431.0431.3831.2521,400
01 May 202431.2431.4230.8631.1130.9843,300
30 Apr 202432.0632.0630.8730.9030.7728,600
29 Apr 202431.4631.5530.9431.5431.41116,200
26 Apr 202431.2631.5131.0631.1931.0638,700
25 Apr 202431.7131.7130.9831.0730.9434,900
24 Apr 202431.3332.1531.3331.6731.5425,100
23 Apr 202431.6232.7031.3631.3631.2334,100
22 Apr 202431.1031.5931.0031.5931.4628,200
19 Apr 202430.4531.2130.4531.0930.96100,700
18 Apr 202430.8831.1230.6430.6730.5432,500
17 Apr 202431.0331.0330.6030.7230.5915,000
16 Apr 202430.7030.8630.5530.7530.6223,500
15 Apr 202431.0331.2630.7330.7930.6633,300
12 Apr 202430.7831.0930.6931.0330.9034,000
11 Apr 202431.9232.0030.6330.7830.65117,100
10 Apr 202431.4931.9231.4831.5031.3735,200
09 Apr 202432.5032.6731.6631.7731.6435,300
08 Apr 202432.2132.3532.1132.1832.0537,400
05 Apr 202432.4632.5632.0432.4132.2832,300
04 Apr 202431.3032.1931.3032.1432.0161,500
03 Apr 202431.3831.9631.3831.6231.4929,900
02 Apr 202431.4131.6130.9831.4231.2935,500
01 Apr 202431.9931.9931.3631.3931.2648,200
28 Mar 202431.6431.8731.4531.6631.5328,100
27 Mar 202431.6631.9231.1731.5331.4037,100
27 Mar 20240.11 Dividend
26 Mar 202431.6031.7231.3031.3731.1324,800
25 Mar 202431.9531.9531.1831.2431.0025,900
22 Mar 202431.8131.8131.2531.3731.1348,600
21 Mar 202432.0932.0931.5731.7331.4924,600
20 Mar 202432.3932.3931.8032.0931.8553,600
19 Mar 202431.7332.1431.7332.1031.8658,500
18 Mar 202432.0832.0831.7131.7131.4782,800
15 Mar 202431.8232.0730.7631.8731.6387,000
14 Mar 202432.6932.6931.5731.8031.5636,700
13 Mar 202431.6632.7431.6532.2231.9860,600
12 Mar 202431.5532.1831.5131.9431.7034,100
11 Mar 202431.1932.2030.8831.7531.5186,900
08 Mar 202430.5031.3230.5031.0430.8044,500
07 Mar 202429.6730.8229.5030.6430.4149,400
06 Mar 202429.8829.9229.2629.7829.55100,500
05 Mar 202428.5830.0528.2729.9929.76181,000
04 Mar 202430.0030.0129.8129.9629.73125,200
01 Mar 202430.0030.2329.8130.0029.7729,900
29 Feb 202431.0031.0029.7829.9029.67157,800
28 Feb 202431.4431.4430.6630.7230.4940,800
27 Feb 202431.3931.6031.0331.4631.2278,200
26 Feb 202431.5931.8830.7230.8730.6443,800
23 Feb 202431.8731.8731.4631.4931.25110,800
22 Feb 202431.4331.5431.2031.4831.2462,300
21 Feb 202431.5231.7731.1231.1930.9535,200
20 Feb 202432.0232.5131.0031.5231.28104,200
16 Feb 202432.2232.9031.8732.8632.6172,700
15 Feb 202432.6232.7032.0932.3032.0558,500
14 Feb 202431.5632.5031.5632.2832.0365,800
13 Feb 202431.8031.8031.4431.7131.4797,900
12 Feb 202431.5032.1431.5032.0031.7659,000
09 Feb 202431.0231.6030.9031.4031.16119,900
08 Feb 202431.3631.3630.6530.9930.7549,300
07 Feb 202430.9530.9530.4330.6130.38121,400
06 Feb 202430.5331.0930.5130.8830.6587,000
05 Feb 202431.0031.0030.4130.5330.3087,100
02 Feb 202431.2031.2230.5331.0030.7682,500
01 Feb 202431.6131.9630.8831.0230.7895,600
31 Jan 202431.4631.7131.1231.1830.9496,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...