Grey Matters Health Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.103	2.178	2.103	2.111	5.278	912
2022-12-20	2.095	2.095	2.095	2.095	5.237	258
2022-12-19	2.128	2.128	2.028	2.086	5.216	1,432
2022-12-16	2.120	2.120	2.095	2.095	5.237	248
2022-12-15	2.019	2.170	2.019	2.120	5.299	3,810
2022-12-14	2.028	2.036	1.885	1.944	4.860	1,527
2022-12-13	2.095	2.095	2.028	2.036	5.090	1,242
2022-12-12	2.229	2.329	2.028	2.095	5.237	3,017
2022-12-09	2.220	2.220	2.095	2.178	5.446	1,241
2022-12-08	2.279	2.304	2.279	2.304	5.760	677
2022-12-07	2.438	2.539	2.438	2.438	6.095	491
2022-12-06	2.472	2.547	2.472	2.505	6.263	1,339
2022-12-05	2.597	2.639	2.430	2.622	6.556	5,908
2022-12-02	2.095	2.145	2.095	2.145	5.362	1,075
2022-12-01	2.095	2.095	2.086	2.086	5.216	673
2022-11-30	2.095	2.095	2.095	2.095	5.237	286
2022-11-29	2.053	2.053	1.877	1.935	4.839	1,534
2022-11-28	2.053	2.095	2.028	2.095	5.237	1,840
2022-11-25	2.095	2.095	1.894	2.069	5.174	1,938
2022-11-24	2.137	2.137	2.137	2.137	5.341	286
2022-11-23	2.304	2.304	2.178	2.178	5.446	3,217
2022-11-22	2.430	2.480	2.262	2.480	6.200	2,198
2022-11-21	2.346	2.505	2.279	2.480	6.200	2,401
2022-11-18	2.505	2.514	2.413	2.514	6.284	1,480
2022-11-17	2.555	2.555	2.514	2.514	6.284	572
2022-11-16	2.514	2.514	2.405	2.438	6.095	1,481
2022-11-15	2.555	2.555	2.379	2.472	6.179	811
2022-11-14	2.514	2.514	2.488	2.488	6.221	1,685
2022-11-11	2.698	2.698	2.514	2.514	6.284	2,300
2022-11-10	2.706	2.706	2.639	2.639	6.598	3,668
2022-11-09	2.472	2.715	2.472	2.698	6.745	1,950
2022-11-08	2.279	2.371	2.254	2.371	5.928	2,486
2022-11-07	2.120	2.178	2.103	2.103	5.257	1,100
2022-11-04	2.103	2.145	2.028	2.028	5.069	3,962
2022-11-03	2.178	2.178	2.095	2.128	5.320	7,304
2022-11-02	2.254	2.254	2.145	2.145	5.362	1,361
2022-11-01	2.245	2.245	2.237	2.245	5.614	625
2022-10-31	2.279	2.304	2.153	2.262	5.655	2,029
2022-10-28	2.455	2.455	2.346	2.346	5.865	1,179
2022-10-27	2.379	2.447	2.321	2.321	5.802	1,636
2022-10-26	2.421	2.438	2.396	2.421	6.053	1,909
2022-10-25	2.497	2.497	2.354	2.354	5.886	1,050
2022-10-24	2.514	2.514	2.178	2.430	6.074	2,912
2022-10-21	2.346	2.430	2.145	2.430	6.074	928
2022-10-20	2.312	2.363	2.304	2.346	5.865	1,398
2022-10-19	2.430	2.472	2.371	2.430	6.074	1,249
2022-10-18	2.178	2.698	2.086	2.388	5.970	11,057
2022-10-17	2.932	3.117	1.801	1.944	4.860	7,235
2022-10-14	2.899	2.924	2.807	2.924	7.310	1,694
2022-10-13	2.891	2.891	2.891	2.891	7.226	0
2022-10-12	2.874	2.916	2.824	2.891	7.226	1,675
2022-10-11	2.824	2.849	2.824	2.849	7.122	210
2022-10-07	2.949	2.974	2.857	2.974	7.436	1,207
2022-10-06	3.150	3.150	2.949	2.949	7.373	803
2022-10-05	3.100	3.201	2.991	2.991	7.478	312
2022-10-04	3.100	3.117	2.790	3.117	7.792	4,871
2022-10-03	3.393	3.393	3.142	3.142	7.855	597
2022-09-30	3.444	3.519	3.444	3.519	8.797	525
2022-09-29	3.561	3.561	3.460	3.519	8.797	2,635
2022-09-28	3.687	3.804	3.561	3.636	9.091	1,527

← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.