Grey Wolf Animal Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.900	0.900	0.840	0.900	0.900	9,060
2024-02-27	0.930	0.940	0.930	0.940	0.940	5,500
2024-02-26	0.880	0.940	0.880	0.940	0.940	6,593
2024-02-23	0.900	0.900	0.900	0.900	0.900	0
2024-02-22	0.900	0.900	0.900	0.900	0.900	0
2024-02-21	0.900	0.930	0.900	0.900	0.900	10,668
2024-02-20	0.900	0.900	0.860	0.860	0.860	8,010
2024-02-16	0.890	0.890	0.890	0.890	0.890	3,500
2024-02-15	0.850	0.870	0.810	0.860	0.860	6,350
2024-02-14	0.850	0.900	0.850	0.900	0.900	11,675
2024-02-13	0.830	0.840	0.830	0.830	0.830	26,100
2024-02-12	0.840	0.850	0.840	0.850	0.850	4,500
2024-02-09	0.830	0.830	0.830	0.830	0.830	0
2024-02-08	0.830	0.830	0.830	0.830	0.830	500
2024-02-07	0.900	0.900	0.900	0.900	0.900	1,500
2024-02-06	0.830	0.900	0.830	0.900	0.900	11,000
2024-02-05	0.860	0.860	0.860	0.860	0.860	0
2024-02-02	0.860	0.860	0.860	0.860	0.860	1,000
2024-02-01	0.890	0.890	0.850	0.850	0.850	34,000
2024-01-31	0.880	0.880	0.880	0.880	0.880	500
2024-01-30	0.940	0.940	0.940	0.940	0.940	0
2024-01-29	0.910	0.950	0.900	0.940	0.940	16,550
2024-01-26	0.860	0.930	0.860	0.930	0.930	26,261
2024-01-25	0.840	1.000	0.840	1.000	1.000	54,779
2024-01-24	0.800	0.810	0.780	0.810	0.810	26,000
2024-01-23	0.800	0.800	0.800	0.800	0.800	0
2024-01-22	0.800	0.800	0.800	0.800	0.800	0
2024-01-19	0.790	0.800	0.790	0.800	0.800	14,000
2024-01-18	0.750	0.750	0.750	0.750	0.750	20,500
2024-01-17	0.740	0.750	0.740	0.750	0.750	14,500
2024-01-16	0.740	0.750	0.740	0.750	0.750	11,999
2024-01-15	0.750	0.750	0.710	0.710	0.710	3,000
2024-01-12	0.740	0.740	0.740	0.740	0.740	20,200
2024-01-11	0.750	0.750	0.710	0.710	0.710	5,968
2024-01-10	0.740	0.740	0.740	0.740	0.740	10,200
2024-01-09	0.740	0.740	0.710	0.710	0.710	21,500
2024-01-08	0.740	0.740	0.710	0.740	0.740	42,800
2024-01-05	0.740	0.740	0.740	0.740	0.740	10,100
2024-01-04	0.740	0.740	0.740	0.740	0.740	23,000
2024-01-03	0.690	0.720	0.680	0.720	0.720	11,422
2024-01-02	0.720	0.720	0.700	0.700	0.700	15,400
2023-12-29	0.730	0.740	0.710	0.740	0.740	18,500
2023-12-28	0.740	0.740	0.740	0.740	0.740	14,000
2023-12-27	0.700	0.700	0.700	0.700	0.700	18,000
2023-12-22	0.700	0.700	0.700	0.700	0.700	0
2023-12-21	0.730	0.730	0.700	0.700	0.700	37,500
2023-12-20	0.710	0.720	0.710	0.720	0.720	6,000
2023-12-19	0.680	0.680	0.680	0.680	0.680	117,250
2023-12-18	0.740	0.750	0.740	0.750	0.750	110,167
2023-12-15	0.750	0.750	0.720	0.750	0.750	52,493
2023-12-14	0.740	0.760	0.700	0.750	0.750	91,000
2023-12-13	0.740	0.740	0.740	0.740	0.740	0
2023-12-12	0.740	0.740	0.740	0.740	0.740	500
2023-12-11	0.700	0.740	0.700	0.740	0.740	38,500
2023-12-08	0.740	0.740	0.700	0.700	0.700	153,771
2023-12-07	0.720	0.720	0.710	0.720	0.720	36,650
2023-12-06	0.700	0.710	0.700	0.700	0.700	39,500
2023-12-05	0.700	0.710	0.700	0.700	0.700	88,737
2023-12-04	0.690	0.690	0.690	0.690	0.690	1,100
2023-12-01	0.690	0.690	0.690	0.690	0.690	19,500

← NewerPage 12 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.