Grey Wolf Animal Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.810	0.810	0.800	0.800	0.800	44,000
2023-09-05	0.800	0.810	0.800	0.800	0.800	76,008
2023-09-01	0.800	0.800	0.800	0.800	0.800	10,100
2023-08-31	0.790	0.810	0.750	0.800	0.800	60,379
2023-08-30	0.770	0.770	0.750	0.750	0.750	93,456
2023-08-29	0.770	0.770	0.770	0.770	0.770	10,000
2023-08-28	0.760	0.760	0.750	0.750	0.750	23,000
2023-08-25	0.750	0.750	0.750	0.750	0.750	20,602
2023-08-24	0.760	0.770	0.750	0.770	0.770	28,000
2023-08-23	0.760	0.760	0.750	0.750	0.750	10,000
2023-08-22	0.800	0.800	0.800	0.800	0.800	11,367
2023-08-21	0.800	0.800	0.800	0.800	0.800	5,000
2023-08-18	0.750	0.750	0.750	0.750	0.750	43,167
2023-08-17	0.800	0.800	0.740	0.750	0.750	41,520
2023-08-16	0.880	0.880	0.800	0.850	0.850	16,000
2023-08-15	0.720	0.820	0.710	0.820	0.820	44,999
2023-08-14	0.750	0.750	0.750	0.750	0.750	65,102
2023-08-11	0.750	0.750	0.750	0.750	0.750	42,833
2023-08-10	0.750	0.750	0.750	0.750	0.750	9,000
2023-08-09	0.750	0.750	0.750	0.750	0.750	7,000
2023-08-08	0.750	0.750	0.750	0.750	0.750	1,000
2023-08-04	0.730	0.730	0.720	0.720	0.720	9,005
2023-08-03	0.720	0.720	0.710	0.710	0.710	17,500
2023-08-02	0.730	0.730	0.700	0.730	0.730	33,041
2023-08-01	0.740	0.740	0.730	0.730	0.730	3,434
2023-07-31	0.730	0.730	0.730	0.730	0.730	8,000
2023-07-28	0.750	0.750	0.750	0.750	0.750	5,000
2023-07-27	0.750	0.750	0.730	0.730	0.730	28,000
2023-07-26	0.750	0.750	0.730	0.750	0.750	50,000
2023-07-25	0.750	0.750	0.700	0.700	0.700	17,500
2023-07-24	0.730	0.750	0.710	0.750	0.750	19,700
2023-07-21	0.750	0.750	0.730	0.730	0.730	3,000
2023-07-20	0.750	0.750	0.750	0.750	0.750	100,000
2023-07-19	0.780	0.780	0.750	0.750	0.750	39,023
2023-07-18	0.800	0.800	0.780	0.780	0.780	13,500
2023-07-17	0.800	0.800	0.800	0.800	0.800	0
2023-07-14	0.800	0.800	0.800	0.800	0.800	0
2023-07-13	0.800	0.800	0.800	0.800	0.800	0
2023-07-12	0.810	0.810	0.790	0.800	0.800	16,000
2023-07-11	0.850	0.850	0.810	0.810	0.810	17,000
2023-07-10	0.760	0.850	0.760	0.850	0.850	12,374
2023-07-07	0.790	0.790	0.780	0.780	0.780	14,500
2023-07-06	0.900	0.900	0.900	0.900	0.900	0
2023-07-05	0.900	0.900	0.900	0.900	0.900	0
2023-07-04	0.900	0.900	0.900	0.900	0.900	0
2023-06-30	0.900	0.900	0.900	0.900	0.900	2,002
2023-06-29	0.900	0.900	0.880	0.880	0.880	13,000
2023-06-28	0.900	0.900	0.900	0.900	0.900	0
2023-06-27	0.900	0.900	0.900	0.900	0.900	0
2023-06-26	0.900	0.900	0.900	0.900	0.900	0
2023-06-23	0.900	0.900	0.900	0.900	0.900	0
2023-06-22	0.900	0.900	0.900	0.900	0.900	0
2023-06-21	0.900	0.900	0.900	0.900	0.900	0
2023-06-20	0.900	0.900	0.900	0.900	0.900	0
2023-06-19	0.950	0.950	0.900	0.900	0.900	18,000
2023-06-16	0.970	0.970	0.950	0.950	0.950	15,000
2023-06-15	0.920	0.950	0.900	0.950	0.950	73,500
2023-06-14	0.800	0.850	0.800	0.850	0.850	54,348
2023-06-13	0.750	0.750	0.750	0.750	0.750	0
2023-06-12	0.750	0.750	0.730	0.750	0.750	34,500

← NewerPage 14 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.