Grey Matters Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.396 | 5.396 | 5.069 | 5.228 | 13.070 | 3,750 |
| 2022-04-04 | 5.027 | 5.027 | 4.826 | 5.019 | 12.547 | 391 |
| 2022-04-01 | 5.027 | 5.027 | 5.027 | 5.027 | 12.568 | 0 |
| 2022-03-31 | 4.717 | 5.069 | 4.717 | 5.027 | 12.568 | 2,970 |
| 2022-03-30 | 4.725 | 4.809 | 4.692 | 4.692 | 11.730 | 297 |
| 2022-03-29 | 4.792 | 4.792 | 4.516 | 4.516 | 11.290 | 716 |
| 2022-03-28 | 4.725 | 5.061 | 4.231 | 4.432 | 11.080 | 2,736 |
| 2022-03-25 | 4.198 | 4.441 | 4.198 | 4.441 | 11.101 | 2,463 |
| 2022-03-24 | 4.399 | 4.432 | 4.022 | 4.022 | 10.054 | 1,455 |
| 2022-03-23 | 4.491 | 4.491 | 4.441 | 4.441 | 11.101 | 954 |
| 2022-03-22 | 4.424 | 4.684 | 4.424 | 4.533 | 11.332 | 1,283 |
| 2022-03-21 | 4.298 | 4.600 | 4.298 | 4.449 | 11.122 | 1,031 |
| 2022-03-18 | 4.281 | 4.281 | 4.239 | 4.239 | 10.599 | 473 |
| 2022-03-17 | 4.281 | 4.281 | 4.189 | 4.189 | 10.473 | 1,169 |
| 2022-03-16 | 4.323 | 4.340 | 4.281 | 4.281 | 10.703 | 1,639 |
| 2022-03-15 | 4.315 | 4.390 | 4.273 | 4.390 | 10.976 | 961 |
| 2022-03-14 | 4.374 | 4.399 | 4.273 | 4.273 | 10.682 | 683 |
| 2022-03-11 | 4.365 | 4.415 | 4.357 | 4.357 | 10.892 | 501 |
| 2022-03-10 | 4.357 | 4.600 | 4.332 | 4.348 | 10.871 | 1,918 |
| 2022-03-09 | 4.441 | 4.441 | 4.348 | 4.348 | 10.871 | 760 |
| 2022-03-08 | 4.524 | 4.776 | 4.441 | 4.441 | 11.101 | 827 |
| 2022-03-07 | 4.818 | 4.818 | 4.189 | 4.390 | 10.976 | 1,857 |
| 2022-03-04 | 4.859 | 5.010 | 4.776 | 4.776 | 11.939 | 1,047 |
| 2022-03-03 | 4.776 | 4.994 | 4.776 | 4.859 | 12.149 | 362 |
| 2022-03-02 | 4.818 | 4.859 | 4.818 | 4.859 | 12.149 | 310 |
| 2022-03-01 | 4.700 | 4.868 | 4.692 | 4.818 | 12.044 | 1,040 |
| 2022-02-28 | 4.759 | 4.759 | 4.717 | 4.717 | 11.793 | 314 |
| 2022-02-25 | 4.742 | 4.742 | 4.608 | 4.608 | 11.520 | 1,198 |
| 2022-02-24 | 4.809 | 4.859 | 4.650 | 4.675 | 11.688 | 1,298 |
| 2022-02-23 | 5.027 | 5.027 | 4.776 | 4.776 | 11.939 | 1,525 |
| 2022-02-22 | 5.027 | 5.027 | 4.650 | 4.650 | 11.625 | 945 |
| 2022-02-18 | 5.262 | 5.262 | 4.868 | 4.868 | 12.170 | 1,677 |
| 2022-02-17 | 5.354 | 5.354 | 5.203 | 5.262 | 13.154 | 957 |
| 2022-02-16 | 5.446 | 5.446 | 5.278 | 5.278 | 13.196 | 1,408 |
| 2022-02-15 | 5.572 | 5.572 | 5.446 | 5.446 | 13.615 | 499 |
| 2022-02-14 | 5.672 | 5.672 | 5.655 | 5.655 | 14.139 | 232 |
| 2022-02-11 | 5.580 | 5.806 | 5.572 | 5.689 | 14.222 | 929 |
| 2022-02-10 | 6.284 | 6.284 | 5.446 | 5.614 | 14.034 | 2,942 |
| 2022-02-09 | 6.409 | 6.409 | 6.326 | 6.326 | 15.814 | 486 |
| 2022-02-08 | 6.560 | 6.560 | 6.560 | 6.560 | 16.401 | 391 |
| 2022-02-07 | 6.284 | 6.409 | 6.284 | 6.292 | 15.730 | 1,546 |
| 2022-02-04 | 6.409 | 6.409 | 6.200 | 6.326 | 15.814 | 1,961 |
| 2022-02-03 | 6.694 | 6.694 | 6.125 | 6.125 | 15.312 | 363 |
| 2022-02-02 | 6.284 | 7.013 | 6.284 | 6.694 | 16.736 | 5,524 |
| 2022-02-01 | 6.016 | 6.284 | 5.873 | 6.158 | 15.395 | 2,919 |
| 2022-01-31 | 6.409 | 6.409 | 5.655 | 5.957 | 14.893 | 5,464 |
| 2022-01-28 | 6.493 | 6.577 | 6.418 | 6.418 | 16.045 | 3,622 |
| 2022-01-27 | 6.577 | 6.619 | 6.409 | 6.435 | 16.087 | 1,680 |
| 2022-01-26 | 6.745 | 6.971 | 6.418 | 6.577 | 16.443 | 2,416 |
| 2022-01-25 | 6.787 | 6.954 | 6.761 | 6.761 | 16.903 | 2,094 |
| 2022-01-24 | 6.996 | 7.029 | 6.703 | 6.703 | 16.757 | 1,549 |
| 2022-01-21 | 7.708 | 7.708 | 6.870 | 6.962 | 17.406 | 5,783 |
| 2022-01-20 | 7.708 | 8.152 | 7.708 | 7.959 | 19.899 | 2,450 |
| 2022-01-19 | 9.384 | 9.384 | 7.842 | 7.968 | 19.920 | 9,059 |
| 2022-01-18 | 8.420 | 9.970 | 8.420 | 9.342 | 23.355 | 12,119 |
| 2022-01-17 | 7.323 | 8.378 | 7.323 | 8.135 | 20.339 | 12,187 |
| 2022-01-14 | 7.323 | 7.624 | 6.912 | 7.247 | 18.118 | 12,731 |
| 2022-01-13 | 5.815 | 6.988 | 5.739 | 6.745 | 16.862 | 9,763 |
| 2022-01-12 | 5.446 | 5.949 | 5.412 | 5.748 | 14.369 | 7,622 |
| 2022-01-11 | 4.935 | 5.304 | 4.901 | 5.304 | 13.259 | 8,013 |
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.