PET.TOPET.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $26.70 | $26.70 | $23.91 | $25.19 | 654,307 |
| 3/2/2026 | $28.00 | $28.49 | $27.50 | $28.27 | 201,515 |
| 2/27/2026 | $29.31 | $29.35 | $28.02 | $28.49 | 368,416 |
| 2/26/2026 | $29.33 | $29.57 | $29.24 | $29.44 | 116,433 |
| 2/25/2026 | $29.16 | $29.48 | $29.16 | $29.27 | 49,600 |
| 2/24/2026 | $29.00 | $29.41 | $28.89 | $29.16 | 87,000 |
| 2/23/2026 | $29.05 | $29.05 | $28.33 | $28.90 | 140,400 |
| 2/20/2026 | $29.00 | $29.28 | $28.81 | $29.05 | 142,500 |
| 2/19/2026 | $29.20 | $29.44 | $28.69 | $29.15 | 197,638 |
| 2/18/2026 | $29.18 | $29.34 | $29.11 | $29.27 | 103,200 |
| 2/17/2026 | $28.68 | $29.19 | $28.57 | $29.03 | 196,622 |
| 2/13/2026 | $28.01 | $28.48 | $27.95 | $28.42 | 96,000 |
| 2/12/2026 | $28.38 | $28.40 | $28.08 | $28.14 | 46,322 |
| 2/11/2026 | $28.88 | $28.88 | $28.19 | $28.35 | 80,215 |
| 2/10/2026 | $28.95 | $29.30 | $28.91 | $28.97 | 50,901 |
| 2/9/2026 | $29.19 | $29.42 | $28.89 | $29.06 | 130,620 |
| 2/6/2026 | $28.94 | $29.07 | $28.55 | $29.06 | 145,300 |
| 2/5/2026 | $28.68 | $29.04 | $28.25 | $28.77 | 75,000 |
| 2/4/2026 | $27.66 | $28.94 | $27.66 | $28.93 | 143,500 |
| 2/3/2026 | $27.75 | $28.08 | $27.48 | $27.50 | 194,730 |
| 2/2/2026 | $27.43 | $27.75 | $27.43 | $27.70 | 71,200 |
| 1/30/2026 | $27.67 | $27.99 | $27.10 | $27.30 | 120,238 |
| 1/29/2026 | $27.65 | $28.22 | $27.44 | $27.57 | 398,922 |
| 1/28/2026 | $28.05 | $28.09 | $27.67 | $27.88 | 105,643 |
| 1/27/2026 | $28.60 | $28.83 | $28.07 | $28.23 | 124,900 |
| 1/26/2026 | $29.02 | $29.12 | $28.65 | $28.77 | 57,942 |
| 1/23/2026 | $29.70 | $29.83 | $28.95 | $29.05 | 128,400 |
| 1/22/2026 | $29.60 | $30.11 | $29.60 | $29.82 | 162,300 |
| 1/21/2026 | $29.11 | $29.61 | $28.82 | $29.50 | 232,917 |
| 1/20/2026 | $29.34 | $29.38 | $29.12 | $29.29 | 135,000 |
| 1/19/2026 | $29.49 | $29.49 | $28.99 | $29.43 | 108,400 |
| 1/16/2026 | $28.82 | $29.31 | $28.82 | $29.31 | 105,800 |
| 1/15/2026 | $29.84 | $29.84 | $28.45 | $28.92 | 223,200 |
| 1/14/2026 | $28.80 | $29.82 | $28.80 | $29.55 | 308,044 |
| 1/13/2026 | $28.55 | $28.79 | $28.43 | $28.56 | 139,500 |
| 1/12/2026 | $28.03 | $28.55 | $28.00 | $28.45 | 258,600 |
| 1/9/2026 | $28.12 | $28.35 | $27.81 | $27.92 | 105,100 |
| 1/8/2026 | $27.24 | $28.24 | $27.24 | $28.12 | 451,300 |
| 1/7/2026 | $27.74 | $27.74 | $27.36 | $27.39 | 89,044 |
| 1/6/2026 | $27.60 | $27.77 | $27.43 | $27.70 | 75,300 |
| 1/5/2026 | $27.78 | $28.04 | $27.52 | $27.54 | 68,334 |
| 1/2/2026 | $27.97 | $28.04 | $27.65 | $27.74 | 56,813 |
| 12/31/2025 | $27.70 | $28.01 | $27.70 | $27.89 | 55,443 |
| 12/30/2025 | $28.46 | $28.46 | $27.71 | $27.74 | 101,600 |
| 12/29/2025 | $27.86 | $28.68 | $27.86 | $28.45 | 79,463 |
| 12/24/2025 | $27.93 | $28.12 | $27.81 | $28.00 | 49,745 |
| 12/23/2025 | $28.14 | $28.14 | $27.61 | $27.83 | 128,208 |
| 12/22/2025 | $28.51 | $28.66 | $27.94 | $28.05 | 99,826 |
| 12/19/2025 | $28.32 | $28.51 | $28.15 | $28.30 | 1.61M |
| 12/18/2025 | $28.44 | $28.82 | $28.09 | $28.26 | 252,039 |
| 12/17/2025 | $28.88 | $29.15 | $28.27 | $28.44 | 84,100 |
| 12/16/2025 | $29.29 | $29.30 | $28.84 | $28.92 | 62,747 |
| 12/15/2025 | $29.28 | $29.28 | $28.60 | $29.04 | 120,900 |
| 12/12/2025 | $28.78 | $29.42 | $28.78 | $29.10 | 74,000 |
| 12/11/2025 | $28.71 | $29.08 | $28.63 | $28.70 | 127,700 |
| 12/10/2025 | $28.48 | $28.88 | $28.17 | $28.69 | 112,727 |
| 12/9/2025 | $28.51 | $28.82 | $28.37 | $28.70 | 80,225 |
| 12/8/2025 | $29.08 | $29.12 | $28.39 | $28.46 | 134,400 |
| 12/5/2025 | $29.04 | $29.38 | $28.87 | $29.00 | 159,700 |
| 12/4/2025 | $28.15 | $29.19 | $28.15 | $29.15 | 160,200 |