Grey Wolf Animal Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.700	0.700	0.700	0.700	0.700	1,500
2023-03-15	0.680	0.680	0.660	0.660	0.660	14,500
2023-03-14	0.670	0.670	0.650	0.650	0.650	64,200
2023-03-13	0.670	0.670	0.670	0.670	0.670	0
2023-03-10	0.670	0.670	0.670	0.670	0.670	3,000
2023-03-09	0.700	0.700	0.700	0.700	0.700	500
2023-03-08	0.700	0.700	0.680	0.680	0.680	7,000
2023-03-07	0.690	0.690	0.690	0.690	0.690	3,000
2023-03-06	0.710	0.710	0.700	0.700	0.700	12,141
2023-03-03	0.720	0.720	0.720	0.720	0.720	1,000
2023-03-02	0.700	0.700	0.700	0.700	0.700	22,708
2023-03-01	0.710	0.710	0.710	0.710	0.710	3,000
2023-02-28	0.700	0.710	0.700	0.710	0.710	79,500
2023-02-27	0.700	0.700	0.670	0.670	0.670	59,500
2023-02-24	0.690	0.700	0.670	0.700	0.700	92,501
2023-02-23	0.740	0.750	0.700	0.710	0.710	61,333
2023-02-22	0.750	0.750	0.750	0.750	0.750	10,000
2023-02-21	0.760	0.760	0.750	0.760	0.760	20,000
2023-02-17	0.760	0.760	0.760	0.760	0.760	3,000
2023-02-16	0.770	0.770	0.760	0.760	0.760	15,000
2023-02-15	0.770	0.780	0.770	0.780	0.780	28,333
2023-02-14	0.780	0.800	0.780	0.800	0.800	40,000
2023-02-13	0.790	0.790	0.790	0.790	0.790	13,500
2023-02-10	0.780	0.780	0.780	0.780	0.780	500
2023-02-09	0.790	0.790	0.780	0.780	0.780	10,000
2023-02-08	0.810	0.810	0.800	0.800	0.800	35,000
2023-02-07	0.820	0.820	0.820	0.820	0.820	0
2023-02-06	0.850	0.850	0.820	0.820	0.820	13,000
2023-02-03	0.830	0.830	0.830	0.830	0.830	5,000
2023-02-02	0.820	0.830	0.810	0.830	0.830	15,629
2023-02-01	0.810	0.810	0.810	0.810	0.810	3,000
2023-01-31	0.800	0.800	0.800	0.800	0.800	5,324
2023-01-30	0.810	0.810	0.810	0.810	0.810	5,000
2023-01-27	0.800	0.800	0.800	0.800	0.800	0
2023-01-26	0.890	0.890	0.800	0.800	0.800	75,500
2023-01-25	0.780	0.850	0.780	0.850	0.850	21,625
2023-01-24	0.790	0.790	0.750	0.750	0.750	107,000
2023-01-23	0.750	0.750	0.740	0.750	0.750	6,001
2023-01-20	0.750	0.750	0.750	0.750	0.750	0
2023-01-19	0.750	0.750	0.750	0.750	0.750	0
2023-01-18	0.770	0.770	0.750	0.750	0.750	51,525
2023-01-17	0.770	0.780	0.770	0.780	0.780	14,000
2023-01-16	0.800	0.800	0.780	0.780	0.780	21,750
2023-01-13	0.800	0.800	0.790	0.800	0.800	37,066
2023-01-12	0.760	0.800	0.750	0.800	0.800	12,820
2023-01-11	0.750	0.760	0.750	0.750	0.750	36,001
2023-01-10	0.780	0.780	0.780	0.780	0.780	30,000
2023-01-09	0.750	0.750	0.750	0.750	0.750	3,500
2023-01-06	0.760	0.800	0.760	0.800	0.800	15,500
2023-01-05	0.760	0.760	0.760	0.760	0.760	0
2023-01-04	0.750	0.760	0.750	0.760	0.760	12,500
2023-01-03	0.800	0.800	0.800	0.800	0.800	2,000
2022-12-30	0.780	0.780	0.780	0.780	0.780	0
2022-12-29	0.820	0.850	0.780	0.780	0.780	22,556
2022-12-28	0.780	0.780	0.760	0.760	0.760	26,037
2022-12-23	0.790	0.800	0.780	0.780	0.780	17,708
2022-12-22	0.750	0.800	0.750	0.790	0.790	15,000
2022-12-21	0.820	0.820	0.750	0.760	0.760	61,810
2022-12-20	0.830	0.840	0.820	0.820	0.820	25,000
2022-12-19	0.830	0.830	0.830	0.830	0.830	5,026

← NewerPage 16 of 17 · 978 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.