Grey Wolf Animal Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.840	0.880	0.820	0.880	0.880	23,924
2024-11-13	0.850	0.850	0.850	0.850	0.850	0
2024-11-12	0.830	0.850	0.830	0.850	0.850	2,075
2024-11-11	0.850	0.850	0.850	0.850	0.850	0
2024-11-08	0.850	0.850	0.850	0.850	0.850	0
2024-11-07	0.860	0.860	0.850	0.850	0.850	4,500
2024-11-06	0.840	0.840	0.840	0.840	0.840	600
2024-11-05	0.960	0.960	0.830	0.840	0.840	12,100
2024-11-04	0.800	0.990	0.720	0.990	0.990	145,905
2024-11-01	0.820	0.820	0.820	0.820	0.820	0
2024-10-31	0.820	0.820	0.820	0.820	0.820	500
2024-10-30	0.800	0.800	0.800	0.800	0.800	0
2024-10-29	0.820	0.820	0.800	0.800	0.800	4,000
2024-10-28	0.810	0.810	0.800	0.800	0.800	2,000
2024-10-25	0.810	0.810	0.800	0.800	0.800	25,500
2024-10-24	0.830	0.830	0.810	0.810	0.810	23,666
2024-10-23	0.840	0.850	0.840	0.850	0.850	14,500
2024-10-22	0.850	0.850	0.850	0.850	0.850	0
2024-10-21	0.850	0.850	0.850	0.850	0.850	0
2024-10-18	0.850	0.850	0.850	0.850	0.850	0
2024-10-17	0.890	0.890	0.850	0.850	0.850	5,500
2024-10-16	0.820	0.855	0.800	0.800	0.800	52,500
2024-10-15	0.890	0.890	0.840	0.840	0.840	18,500
2024-10-11	0.830	0.830	0.830	0.830	0.830	0
2024-10-10	0.830	0.830	0.830	0.830	0.830	0
2024-10-09	0.830	0.830	0.830	0.830	0.830	0
2024-10-08	0.850	0.860	0.830	0.830	0.830	19,000
2024-10-07	0.850	0.850	0.850	0.850	0.850	0
2024-10-04	0.830	0.850	0.830	0.850	0.850	6,000
2024-10-03	0.890	0.890	0.820	0.820	0.820	1,000
2024-10-02	0.860	0.880	0.860	0.880	0.880	4,000
2024-10-01	0.850	0.850	0.850	0.850	0.850	2,500
2024-09-30	0.850	0.850	0.850	0.850	0.850	500
2024-09-27	0.850	0.850	0.850	0.850	0.850	1,000
2024-09-26	0.850	0.900	0.850	0.850	0.850	56,500
2024-09-25	0.770	0.810	0.770	0.810	0.810	5,500
2024-09-24	0.820	0.820	0.820	0.820	0.820	0
2024-09-23	0.820	0.820	0.820	0.820	0.820	12,790
2024-09-20	0.880	0.880	0.820	0.820	0.820	19,000
2024-09-19	0.830	0.830	0.820	0.830	0.830	39,904
2024-09-18	0.860	0.890	0.860	0.890	0.890	5,172
2024-09-17	0.890	0.890	0.890	0.890	0.890	0
2024-09-16	0.890	0.890	0.890	0.890	0.890	0
2024-09-13	0.860	0.890	0.860	0.890	0.890	3,500
2024-09-12	0.850	0.860	0.820	0.820	0.820	22,500
2024-09-11	0.845	0.845	0.845	0.845	0.845	1,500
2024-09-10	0.840	0.850	0.840	0.850	0.850	10,000
2024-09-09	0.850	0.850	0.850	0.850	0.850	1,430
2024-09-06	0.840	0.850	0.840	0.850	0.850	17,575
2024-09-05	0.810	0.810	0.800	0.800	0.800	10,667
2024-09-04	0.820	0.820	0.820	0.820	0.820	2,200
2024-09-03	0.800	0.800	0.800	0.800	0.800	7,000
2024-08-30	0.800	0.800	0.800	0.800	0.800	800
2024-08-29	0.820	0.830	0.820	0.830	0.830	56,500
2024-08-28	0.760	0.800	0.760	0.800	0.800	16,564
2024-08-27	0.750	0.770	0.750	0.770	0.770	10,500
2024-08-26	0.780	0.780	0.780	0.780	0.780	0
2024-08-23	0.780	0.780	0.780	0.780	0.780	4,350
2024-08-22	0.700	0.800	0.700	0.750	0.750	176,608
2024-08-21	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 9 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.