Grey Wolf Animal Health Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 15,070 |
| 2026-01-26 | 1.350 | 1.500 | 1.350 | 1.500 | 1.500 | 234 |
| 2026-01-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10,000 |
| 2026-01-22 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 150,950 |
| 2026-01-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,400 |
| 2026-01-19 | 1.310 | 1.440 | 1.300 | 1.440 | 1.440 | 2,220 |
| 2026-01-16 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 34,701 |
| 2026-01-15 | 1.320 | 1.320 | 1.315 | 1.320 | 1.320 | 1,270 |
| 2026-01-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-01-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-01-12 | 1.400 | 1.410 | 1.320 | 1.320 | 1.320 | 301,811 |
| 2026-01-09 | 1.360 | 1.370 | 1.310 | 1.310 | 1.310 | 13,246 |
| 2026-01-08 | 1.350 | 1.390 | 1.320 | 1.365 | 1.365 | 8,202 |
| 2026-01-07 | 1.390 | 1.400 | 1.310 | 1.400 | 1.400 | 17,500 |
| 2026-01-06 | 1.390 | 1.390 | 1.320 | 1.390 | 1.390 | 9,800 |
| 2026-01-05 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 9,643 |
| 2026-01-02 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 10,648 |
| 2025-12-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,605 |
| 2025-12-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,900 |
| 2025-12-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-12-24 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 16,088 |
| 2025-12-23 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-22 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-19 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-18 | 1.320 | 1.320 | 1.295 | 1.295 | 1.295 | 11,000 |
| 2025-12-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,900 |
| 2025-12-15 | 1.300 | 1.300 | 1.295 | 1.295 | 1.295 | 10,247 |
| 2025-12-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,700 |
| 2025-12-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,787 |
| 2025-12-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-12-09 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 30,300 |
| 2025-12-08 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 113,973 |
| 2025-12-05 | 1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 13,600 |
| 2025-12-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 7,050 |
| 2025-12-03 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 5,855 |
| 2025-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-11-28 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 31,528 |
| 2025-11-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2025-11-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-11-25 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 18,300 |
| 2025-11-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 555 |
| 2025-11-21 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 104,073 |
| 2025-11-20 | 1.330 | 1.400 | 1.280 | 1.380 | 1.380 | 56,441 |
| 2025-11-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 95,032 |
| 2025-11-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-11-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,005 |
| 2025-11-12 | 1.340 | 1.340 | 1.260 | 1.260 | 1.260 | 4,946 |
| 2025-11-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-11-10 | 1.250 | 1.330 | 1.200 | 1.330 | 1.330 | 10,307 |
| 2025-11-07 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 95,000 |
| 2025-11-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,733 |
| 2025-11-05 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 15,000 |
| 2025-11-04 | 1.310 | 1.310 | 1.160 | 1.250 | 1.250 | 12,700 |
| 2025-11-03 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 975 |
| 2025-10-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
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.