Grey Wolf Animal Health Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 9,000 |
| 2025-02-10 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 22,000 |
| 2025-02-07 | 1.190 | 1.190 | 1.070 | 1.070 | 1.070 | 477 |
| 2025-02-06 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 19,510 |
| 2025-02-05 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,200 |
| 2025-02-04 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2025-02-03 | 1.040 | 1.080 | 1.030 | 1.050 | 1.050 | 38,900 |
| 2025-01-31 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 15,600 |
| 2025-01-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-01-29 | 1.140 | 1.140 | 1.060 | 1.140 | 1.140 | 15,400 |
| 2025-01-28 | 1.170 | 1.170 | 1.070 | 1.070 | 1.070 | 41,700 |
| 2025-01-27 | 1.120 | 1.190 | 1.120 | 1.140 | 1.140 | 13,713 |
| 2025-01-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-23 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 21,300 |
| 2025-01-22 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 8,113 |
| 2025-01-21 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 33,543 |
| 2025-01-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 571 |
| 2025-01-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-16 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 290,391 |
| 2025-01-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2025-01-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-01-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-01-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,600 |
| 2025-01-09 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2025-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-07 | 1.180 | 1.180 | 1.080 | 1.100 | 1.100 | 85,000 |
| 2025-01-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-01-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,500 |
| 2025-01-02 | 1.110 | 1.180 | 1.110 | 1.130 | 1.130 | 6,700 |
| 2024-12-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2024-12-30 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 5,100 |
| 2024-12-27 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 10,500 |
| 2024-12-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-12-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-12-20 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 10,600 |
| 2024-12-19 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 6,299 |
| 2024-12-18 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 300 |
| 2024-12-17 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 3,017 |
| 2024-12-16 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 2,100 |
| 2024-12-13 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 1,000 |
| 2024-12-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-12-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,306 |
| 2024-12-10 | 1.080 | 1.130 | 1.050 | 1.130 | 1.130 | 50,800 |
| 2024-12-09 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 10,249 |
| 2024-12-06 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 45,700 |
| 2024-12-05 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 2,650 |
| 2024-12-04 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 10,500 |
| 2024-12-03 | 1.050 | 1.090 | 1.030 | 1.030 | 1.030 | 25,513 |
| 2024-12-02 | 0.940 | 1.060 | 0.940 | 1.020 | 1.020 | 96,758 |
| 2024-11-29 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-11-28 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 20,500 |
| 2024-11-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2024-11-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,500 |
| 2024-11-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2024-11-22 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 10,610 |
| 2024-11-21 | 0.840 | 0.890 | 0.840 | 0.890 | 0.890 | 3,500 |
| 2024-11-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-11-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-11-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-11-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 3,510 |
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.