Grey Wolf Animal Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.660	0.680	0.660	0.680	0.680	30,000
2024-05-23	0.700	0.700	0.700	0.700	0.700	21,000
2024-05-22	0.710	0.710	0.710	0.710	0.710	5,000
2024-05-21	0.730	0.730	0.720	0.720	0.720	9,000
2024-05-17	0.810	0.810	0.810	0.810	0.810	3,500
2024-05-16	0.720	0.720	0.720	0.720	0.720	0
2024-05-15	0.720	0.720	0.720	0.720	0.720	1,500
2024-05-14	0.750	0.750	0.720	0.720	0.720	14,500
2024-05-13	0.780	0.780	0.780	0.780	0.780	0
2024-05-10	0.780	0.780	0.780	0.780	0.780	2,500
2024-05-09	0.730	0.730	0.730	0.730	0.730	7,500
2024-05-08	0.730	0.730	0.730	0.730	0.730	1,000
2024-05-07	0.740	0.740	0.730	0.730	0.730	3,500
2024-05-06	0.740	0.740	0.740	0.740	0.740	1,000
2024-05-03	0.750	0.770	0.750	0.770	0.770	13,000
2024-05-02	0.780	0.780	0.780	0.780	0.780	0
2024-05-01	0.780	0.780	0.780	0.780	0.780	0
2024-04-30	0.780	0.780	0.780	0.780	0.780	1,743
2024-04-29	0.780	0.780	0.780	0.780	0.780	1,267
2024-04-26	0.740	0.750	0.730	0.750	0.750	220,421
2024-04-25	0.730	0.730	0.730	0.730	0.730	15,500
2024-04-24	0.770	0.800	0.770	0.800	0.800	1,010
2024-04-23	0.720	0.720	0.720	0.720	0.720	0
2024-04-22	0.710	0.720	0.710	0.720	0.720	5,100
2024-04-19	0.730	0.730	0.730	0.730	0.730	1,000
2024-04-18	0.710	0.710	0.700	0.710	0.710	14,000
2024-04-17	0.740	0.740	0.710	0.710	0.710	19,250
2024-04-16	0.690	0.730	0.690	0.730	0.730	2,500
2024-04-15	0.770	0.770	0.710	0.730	0.730	9,200
2024-04-12	0.800	0.800	0.770	0.770	0.770	19,200
2024-04-11	0.850	0.850	0.850	0.850	0.850	0
2024-04-10	0.850	0.850	0.850	0.850	0.850	0
2024-04-09	0.820	0.850	0.810	0.850	0.850	3,500
2024-04-08	0.820	0.820	0.800	0.820	0.820	8,500
2024-04-05	0.850	0.850	0.850	0.850	0.850	1,000
2024-04-04	0.830	0.830	0.820	0.820	0.820	7,520
2024-04-03	0.820	0.820	0.820	0.820	0.820	3,004
2024-04-02	0.860	0.860	0.800	0.800	0.800	16,000
2024-04-01	0.880	0.880	0.880	0.880	0.880	0
2024-03-28	0.860	0.880	0.850	0.880	0.880	6,500
2024-03-27	0.900	0.900	0.900	0.900	0.900	0
2024-03-26	0.900	0.900	0.900	0.900	0.900	3,252
2024-03-25	0.880	0.900	0.880	0.880	0.880	11,301
2024-03-22	0.910	0.910	0.880	0.880	0.880	3,700
2024-03-21	0.890	0.890	0.890	0.890	0.890	9,050
2024-03-20	0.900	0.900	0.900	0.900	0.900	2,000
2024-03-19	0.850	0.950	0.850	0.950	0.950	107,167
2024-03-18	0.830	0.850	0.820	0.820	0.820	18,500
2024-03-15	0.830	0.830	0.830	0.830	0.830	2,100
2024-03-14	0.830	0.830	0.810	0.830	0.830	35,525
2024-03-13	0.830	0.830	0.830	0.830	0.830	18,000
2024-03-12	0.810	0.810	0.810	0.810	0.810	3,500
2024-03-11	0.800	0.820	0.800	0.810	0.810	4,000
2024-03-08	0.870	0.870	0.820	0.830	0.830	40,100
2024-03-07	0.890	0.890	0.890	0.890	0.890	0
2024-03-06	0.850	0.890	0.840	0.890	0.890	16,220
2024-03-05	0.840	0.840	0.840	0.840	0.840	0
2024-03-04	0.870	0.870	0.840	0.840	0.840	32,000
2024-03-01	0.870	0.900	0.870	0.870	0.870	14,988
2024-02-29	0.850	0.890	0.850	0.870	0.870	3,000

← NewerPage 11 of 17 · 977 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.