The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pethealth Inc.

  • PTZ
  • TSX
  • Financial Services
  • Latest 1.85
  • Currency C$
  • Change -0.05
  • Percent Change -2.632 %
  • Volume 257,370
  • Tue Aug 19, 2014 03:57 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.85 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 1.90 1.75 1.83 1.85 257,370
Aug 18 1.90 1.50 1.63 1.90 96,700
Aug 15 1.65 1.65 1.65 1.65 4,500
Aug 14 1.67 1.65 1.67 1.65 9,600
Aug 13 1.69 1.69 1.69 1.69 200
Aug 12 1.69 1.69 1.69 1.69 1,000
Aug 11 1.69 1.65 1.65 1.69 7,200
Aug 8 1.69 1.69 1.69 1.69 --
Aug 7 1.69 1.65 1.67 1.69 6,700
Aug 6 1.68 1.68 1.68 1.68 300
Aug 5 1.72 1.71 1.72 1.71 460
Aug 1 1.71 1.71 1.71 1.71 1,000
Jul 31 1.74 1.71 1.74 1.71 3,380
Jul 30 1.78 1.69 1.69 1.78 23,790
Jul 29 1.65 1.64 1.65 1.65 7,975
Jul 28 1.60 1.60 1.60 1.60 3,000
Jul 25 1.60 1.60 1.60 1.60 889
Jul 24 1.65 1.60 1.60 1.65 6,300
Jul 23 1.62 1.59 1.59 1.60 9,385
Jul 22 1.55 1.55 1.55 1.55 2,500
Jul 21 1.50 1.50 1.50 1.50 --
Jul 18 1.50 1.50 1.50 1.50 200
Jul 17 1.55 1.55 1.55 1.55 200
Jul 16 1.56 1.55 1.56 1.56 13,220
Jul 15 1.56 1.55 1.56 1.55 4,000
Jul 14 1.55 1.55 1.55 1.55 --
Jul 11 1.56 1.53 1.53 1.55 63,100
Jul 10 1.53 1.36 1.36 1.50 11,359
Jul 9 1.56 1.50 1.56 1.52 9,800
Jul 8 1.61 1.61 1.61 1.61 --
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.