Grey Wolf Animal Health Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.340 | 1.360 | 1.300 | 1.340 | 1.340 | 207,975 |
| 2025-10-29 | 1.300 | 1.350 | 1.300 | 1.330 | 1.330 | 8,900 |
| 2025-10-28 | 1.230 | 1.340 | 1.230 | 1.300 | 1.300 | 3,324,076 |
| 2025-10-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-10-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 100 |
| 2025-10-23 | 1.220 | 1.340 | 1.220 | 1.220 | 1.220 | 5,300 |
| 2025-10-22 | 1.300 | 1.350 | 1.160 | 1.340 | 1.340 | 9,484 |
| 2025-10-21 | 1.370 | 1.420 | 1.300 | 1.300 | 1.300 | 14,950 |
| 2025-10-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-10-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 100 |
| 2025-10-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-15 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 3,463 |
| 2025-10-14 | 1.350 | 1.450 | 1.320 | 1.440 | 1.440 | 25,994 |
| 2025-10-10 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 11,600 |
| 2025-10-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2025-10-08 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 800 |
| 2025-10-07 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 22,800 |
| 2025-10-06 | 1.350 | 1.390 | 1.340 | 1.350 | 1.350 | 20,164 |
| 2025-10-03 | 1.440 | 1.440 | 1.350 | 1.380 | 1.380 | 20,200 |
| 2025-10-02 | 1.320 | 1.360 | 1.250 | 1.350 | 1.350 | 56,648 |
| 2025-10-01 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 5,763 |
| 2025-09-30 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 800 |
| 2025-09-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 |
| 2025-09-26 | 1.300 | 1.490 | 1.300 | 1.400 | 1.400 | 23,800 |
| 2025-09-25 | 1.360 | 1.370 | 1.300 | 1.300 | 1.300 | 13,200 |
| 2025-09-24 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 18,675 |
| 2025-09-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-09-22 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 815 |
| 2025-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,500 |
| 2025-09-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-09-17 | 1.200 | 1.290 | 1.190 | 1.200 | 1.200 | 18,400 |
| 2025-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-09-12 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 20,400 |
| 2025-09-11 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 51,170 |
| 2025-09-10 | 1.370 | 1.370 | 1.310 | 1.350 | 1.350 | 5,104 |
| 2025-09-09 | 1.350 | 1.430 | 1.310 | 1.310 | 1.310 | 3,900 |
| 2025-09-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,100 |
| 2025-09-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-09-04 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 1,800 |
| 2025-09-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-09-02 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 35,300 |
| 2025-08-29 | 1.350 | 1.380 | 1.310 | 1.380 | 1.380 | 15,352 |
| 2025-08-28 | 1.250 | 1.490 | 1.230 | 1.380 | 1.380 | 116,200 |
| 2025-08-27 | 1.355 | 1.355 | 1.270 | 1.270 | 1.270 | 1,400 |
| 2025-08-26 | 1.250 | 1.330 | 1.240 | 1.300 | 1.300 | 19,800 |
| 2025-08-25 | 1.100 | 1.250 | 1.100 | 1.250 | 1.250 | 102,661 |
| 2025-08-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-08-21 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 6,400 |
| 2025-08-20 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 6,400 |
| 2025-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 2,017 |
| 2025-08-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 300 |
| 2025-08-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,400 |
| 2025-08-06 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 8,200 |
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.