Grey Wolf Animal Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.680	0.690	0.670	0.690	0.690	24,000
2023-11-29	0.650	0.680	0.620	0.680	0.680	17,905
2023-11-28	0.660	0.670	0.650	0.670	0.670	67,500
2023-11-27	0.670	0.670	0.670	0.670	0.670	15,000
2023-11-24	0.660	0.680	0.660	0.660	0.660	40,124
2023-11-23	0.610	0.650	0.600	0.650	0.650	79,293
2023-11-22	0.610	0.610	0.610	0.610	0.610	24,500
2023-11-21	0.620	0.620	0.620	0.620	0.620	20,000
2023-11-20	0.630	0.630	0.630	0.630	0.630	525
2023-11-17	0.630	0.630	0.630	0.630	0.630	24,000
2023-11-16	0.680	0.680	0.600	0.620	0.620	93,150
2023-11-15	0.670	0.670	0.660	0.670	0.670	47,500
2023-11-14	0.670	0.670	0.670	0.670	0.670	7,000
2023-11-13	0.670	0.670	0.670	0.670	0.670	10,000
2023-11-10	0.700	0.700	0.680	0.680	0.680	53,075
2023-11-09	0.690	0.690	0.680	0.680	0.680	2,740
2023-11-08	0.690	0.690	0.690	0.690	0.690	10,000
2023-11-07	0.690	0.690	0.690	0.690	0.690	7,500
2023-11-06	0.790	0.790	0.690	0.690	0.690	10,000
2023-11-03	0.700	0.700	0.700	0.700	0.700	13,000
2023-11-02	0.690	0.690	0.690	0.690	0.690	64,000
2023-11-01	0.700	0.700	0.690	0.690	0.690	28,000
2023-10-31	0.720	0.720	0.690	0.690	0.690	169,454
2023-10-30	0.730	0.730	0.730	0.730	0.730	0
2023-10-27	0.730	0.730	0.730	0.730	0.730	18,020
2023-10-26	0.700	0.730	0.700	0.720	0.720	27,000
2023-10-25	0.700	0.700	0.700	0.700	0.700	9,500
2023-10-24	0.710	0.710	0.700	0.700	0.700	97,956
2023-10-23	0.710	0.710	0.710	0.710	0.710	1,000
2023-10-20	0.710	0.710	0.700	0.700	0.700	8,000
2023-10-19	0.730	0.730	0.730	0.730	0.730	0
2023-10-18	0.730	0.730	0.730	0.730	0.730	0
2023-10-17	0.720	0.730	0.720	0.730	0.730	20,000
2023-10-16	0.720	0.720	0.720	0.720	0.720	0
2023-10-13	0.790	0.790	0.720	0.720	0.720	10,302
2023-10-12	0.800	0.800	0.800	0.800	0.800	2,000
2023-10-11	0.750	0.750	0.750	0.750	0.750	0
2023-10-10	0.750	0.750	0.750	0.750	0.750	5,000
2023-10-06	0.750	0.750	0.710	0.710	0.710	61,500
2023-10-05	0.750	0.750	0.750	0.750	0.750	10,300
2023-10-04	0.760	0.760	0.760	0.760	0.760	1,000
2023-10-03	0.750	0.750	0.750	0.750	0.750	10,500
2023-10-02	0.750	0.750	0.750	0.750	0.750	0
2023-09-29	0.760	0.760	0.750	0.750	0.750	3,000
2023-09-28	0.750	0.750	0.750	0.750	0.750	20,500
2023-09-27	0.730	0.750	0.730	0.750	0.750	19,167
2023-09-26	0.750	0.750	0.750	0.750	0.750	3,000
2023-09-25	0.750	0.750	0.750	0.750	0.750	22,500
2023-09-22	0.750	0.750	0.750	0.750	0.750	25,000
2023-09-21	0.750	0.750	0.730	0.750	0.750	43,500
2023-09-20	0.750	0.750	0.750	0.750	0.750	0
2023-09-19	0.760	0.760	0.750	0.750	0.750	24,500
2023-09-18	0.750	0.760	0.750	0.760	0.760	16,000
2023-09-15	0.760	0.760	0.760	0.760	0.760	0
2023-09-14	0.800	0.800	0.760	0.760	0.760	36,500
2023-09-13	0.800	0.800	0.800	0.800	0.800	4,000
2023-09-12	0.800	0.800	0.800	0.800	0.800	10,500
2023-09-11	0.800	0.890	0.800	0.890	0.890	5,500
2023-09-08	0.800	0.800	0.800	0.800	0.800	0
2023-09-07	0.800	0.800	0.800	0.800	0.800	23,500

← NewerPage 13 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.