TSXV - Delayed Quote CAD

Grey Wolf Animal Health Corp. (WOLF.V)

0.6900 +0.0100 (+1.47%)
At close: May 31 at 11:31 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 9,500
May 30, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
May 29, 2024 0.6200 0.6400 0.6100 0.6300 0.6300 49,800
May 28, 2024 0.6600 0.6600 0.6200 0.6200 0.6200 88,668
May 27, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 9,000
May 24, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 30,000
May 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 21,000
May 22, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 5,000
May 21, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 9,000
May 17, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 3,500
May 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
May 15, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,500
May 14, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 14,500
May 13, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
May 10, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,500
May 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 7,500
May 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1,000
May 7, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 3,500
May 6, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
May 3, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 13,000
May 2, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
May 1, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 30, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,743
Apr 29, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,267
Apr 26, 2024 0.7400 0.7500 0.7300 0.7500 0.7500 220,421
Apr 25, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 15,500
Apr 24, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 1,010
Apr 23, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 22, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 5,100
Apr 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1,000
Apr 18, 2024 0.7100 0.7100 0.7000 0.7100 0.7100 14,000
Apr 17, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 19,250
Apr 16, 2024 0.6900 0.7300 0.6900 0.7300 0.7300 2,500
Apr 15, 2024 0.7700 0.7700 0.7100 0.7300 0.7300 9,200
Apr 12, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 19,200
Apr 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 10, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 9, 2024 0.8200 0.8500 0.8100 0.8500 0.8500 3,500
Apr 8, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 8,500
Apr 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Apr 4, 2024 0.8300 0.8300 0.8200 0.8200 0.8200 7,520
Apr 3, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 3,004
Apr 2, 2024 0.8600 0.8600 0.8000 0.8000 0.8000 16,000
Apr 1, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 28, 2024 0.8600 0.8800 0.8500 0.8800 0.8800 6,500
Mar 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,252
Mar 25, 2024 0.8800 0.9000 0.8800 0.8800 0.8800 11,301
Mar 22, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 3,700
Mar 21, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 9,050
Mar 20, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
Mar 19, 2024 0.8500 0.9500 0.8500 0.9500 0.9500 107,167
Mar 18, 2024 0.8300 0.8500 0.8200 0.8200 0.8200 18,500
Mar 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,100
Mar 14, 2024 0.8300 0.8300 0.8100 0.8300 0.8300 35,525
Mar 13, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 18,000
Mar 12, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 3,500
Mar 11, 2024 0.8000 0.8200 0.8000 0.8100 0.8100 4,000
Mar 8, 2024 0.8700 0.8700 0.8200 0.8300 0.8300 40,100
Mar 7, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Mar 6, 2024 0.8500 0.8900 0.8400 0.8900 0.8900 16,220
Mar 5, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Mar 4, 2024 0.8700 0.8700 0.8400 0.8400 0.8400 32,000
Mar 1, 2024 0.8700 0.9000 0.8700 0.8700 0.8700 14,988
Feb 29, 2024 0.8500 0.8900 0.8500 0.8700 0.8700 3,000
Feb 28, 2024 0.9000 0.9000 0.8400 0.9000 0.9000 9,060
Feb 27, 2024 0.9300 0.9400 0.9300 0.9400 0.9400 5,500
Feb 26, 2024 0.8800 0.9400 0.8800 0.9400 0.9400 6,593
Feb 23, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 21, 2024 0.9000 0.9300 0.9000 0.9000 0.9000 10,668
Feb 20, 2024 0.9000 0.9000 0.8600 0.8600 0.8600 8,010
Feb 16, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 3,500
Feb 15, 2024 0.8500 0.8700 0.8100 0.8600 0.8600 6,350
Feb 14, 2024 0.8500 0.9000 0.8500 0.9000 0.9000 11,675
Feb 13, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 26,100
Feb 12, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 4,500
Feb 9, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 8, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 500
Feb 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,500
Feb 6, 2024 0.8300 0.9000 0.8300 0.9000 0.9000 11,000
Feb 5, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Feb 2, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Feb 1, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 34,000
Jan 31, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 500
Jan 30, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jan 29, 2024 0.9100 0.9500 0.9000 0.9400 0.9400 16,550
Jan 26, 2024 0.8600 0.9300 0.8600 0.9300 0.9300 26,261
Jan 25, 2024 0.8400 1.0000 0.8400 1.0000 1.0000 54,779
Jan 24, 2024 0.8000 0.8100 0.7800 0.8100 0.8100 26,000
Jan 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 19, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 14,000
Jan 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 20,500
Jan 17, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 14,500
Jan 16, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 11,999
Jan 15, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 3,000
Jan 12, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 20,200
Jan 11, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 5,968
Jan 10, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 10,200
Jan 9, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 21,500
Jan 8, 2024 0.7400 0.7400 0.7100 0.7400 0.7400 42,800
Jan 5, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 10,100
Jan 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 23,000
Jan 3, 2024 0.6900 0.7200 0.6800 0.7200 0.7200 11,422
Jan 2, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 15,400
Dec 29, 2023 0.7300 0.7400 0.7100 0.7400 0.7400 18,500
Dec 28, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 14,000
Dec 27, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 18,000
Dec 22, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 21, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 37,500
Dec 20, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 6,000
Dec 19, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 117,250
Dec 18, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 110,167
Dec 15, 2023 0.7500 0.7500 0.7200 0.7500 0.7500 52,493
Dec 14, 2023 0.7400 0.7600 0.7000 0.7500 0.7500 91,000
Dec 13, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 12, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 500
Dec 11, 2023 0.7000 0.7400 0.7000 0.7400 0.7400 38,500
Dec 8, 2023 0.7400 0.7400 0.7000 0.7000 0.7000 153,771
Dec 7, 2023 0.7200 0.7200 0.7100 0.7200 0.7200 36,650
Dec 6, 2023 0.7000 0.7100 0.7000 0.7000 0.7000 39,500
Dec 5, 2023 0.7000 0.7100 0.7000 0.7000 0.7000 88,737
Dec 4, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,100
Dec 1, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 19,500
Nov 30, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 24,000
Nov 29, 2023 0.6500 0.6800 0.6200 0.6800 0.6800 17,905
Nov 28, 2023 0.6600 0.6700 0.6500 0.6700 0.6700 67,500
Nov 27, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 15,000
Nov 24, 2023 0.6600 0.6800 0.6600 0.6600 0.6600 40,124
Nov 23, 2023 0.6100 0.6500 0.6000 0.6500 0.6500 79,293
Nov 22, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 24,500
Nov 21, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 20,000
Nov 20, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 525
Nov 17, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 24,000
Nov 16, 2023 0.6800 0.6800 0.6000 0.6200 0.6200 93,150
Nov 15, 2023 0.6700 0.6700 0.6600 0.6700 0.6700 47,500
Nov 14, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 7,000
Nov 13, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 10,000
Nov 10, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 53,075
Nov 9, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 2,740
Nov 8, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 10,000
Nov 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 7,500
Nov 6, 2023 0.7900 0.7900 0.6900 0.6900 0.6900 10,000
Nov 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 13,000
Nov 2, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 64,000
Nov 1, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 28,000
Oct 31, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 169,454
Oct 30, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 18,020
Oct 26, 2023 0.7000 0.7300 0.7000 0.7200 0.7200 27,000
Oct 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 9,500
Oct 24, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 97,956
Oct 23, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Oct 20, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 8,000
Oct 19, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 17, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 20,000
Oct 16, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Oct 13, 2023 0.7900 0.7900 0.7200 0.7200 0.7200 10,302
Oct 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 2,000
Oct 11, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,000
Oct 6, 2023 0.7500 0.7500 0.7100 0.7100 0.7100 61,500
Oct 5, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 10,300
Oct 4, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 1,000
Oct 3, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 10,500
Oct 2, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 29, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 3,000
Sep 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 20,500
Sep 27, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 19,167
Sep 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 3,000
Sep 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 22,500
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 25,000
Sep 21, 2023 0.7500 0.7500 0.7300 0.7500 0.7500 43,500
Sep 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 19, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 24,500
Sep 18, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 16,000
Sep 15, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Sep 14, 2023 0.8000 0.8000 0.7600 0.7600 0.7600 36,500
Sep 13, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 4,000
Sep 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 10,500
Sep 11, 2023 0.8000 0.8900 0.8000 0.8900 0.8900 5,500
Sep 8, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 7, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 23,500
Sep 6, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 44,000
Sep 5, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 76,008
Sep 1, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 10,100
Aug 31, 2023 0.7900 0.8100 0.7500 0.8000 0.8000 60,379
Aug 30, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 93,456
Aug 29, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 10,000
Aug 28, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 23,000
Aug 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 20,602
Aug 24, 2023 0.7600 0.7700 0.7500 0.7700 0.7700 28,000
Aug 23, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 10,000
Aug 22, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 11,367
Aug 21, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 5,000
Aug 18, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 43,167
Aug 17, 2023 0.8000 0.8000 0.7400 0.7500 0.7500 41,520
Aug 16, 2023 0.8800 0.8800 0.8000 0.8500 0.8500 16,000
Aug 15, 2023 0.7200 0.8200 0.7100 0.8200 0.8200 44,999
Aug 14, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 65,102
Aug 11, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 42,833
Aug 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 9,000
Aug 9, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 7,000
Aug 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Aug 4, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 9,005
Aug 3, 2023 0.7200 0.7200 0.7100 0.7100 0.7100 17,500
Aug 2, 2023 0.7300 0.7300 0.7000 0.7300 0.7300 33,041
Aug 1, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 3,434
Jul 31, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 8,000
Jul 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,000
Jul 27, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 28,000
Jul 26, 2023 0.7500 0.7500 0.7300 0.7500 0.7500 50,000
Jul 25, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 17,500
Jul 24, 2023 0.7300 0.7500 0.7100 0.7500 0.7500 19,700
Jul 21, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 3,000
Jul 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 100,000
Jul 19, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 39,023
Jul 18, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 13,500
Jul 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 14, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 13, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 12, 2023 0.8100 0.8100 0.7900 0.8000 0.8000 16,000
Jul 11, 2023 0.8500 0.8500 0.8100 0.8100 0.8100 17,000
Jul 10, 2023 0.7600 0.8500 0.7600 0.8500 0.8500 12,374
Jul 7, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 14,500
Jul 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 4, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 30, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,002
Jun 29, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 13,000
Jun 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 26, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 23, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 22, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 21, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 20, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 19, 2023 0.9500 0.9500 0.9000 0.9000 0.9000 18,000
Jun 16, 2023 0.9700 0.9700 0.9500 0.9500 0.9500 15,000
Jun 15, 2023 0.9200 0.9500 0.9000 0.9500 0.9500 73,500
Jun 14, 2023 0.8000 0.8500 0.8000 0.8500 0.8500 54,348
Jun 13, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 12, 2023 0.7500 0.7500 0.7300 0.7500 0.7500 34,500
Jun 9, 2023 0.7200 0.7300 0.7100 0.7300 0.7300 33,360
Jun 8, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jun 7, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 13,000
Jun 6, 2023 0.7000 0.7000 0.6700 0.7000 0.7000 49,800
Jun 5, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 30,000
Jun 2, 2023 0.7000 0.7200 0.7000 0.7200 0.7200 15,500
Jun 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 31,333
May 31, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 9,500