TSXV - Free Realtime Quote CAD

Grey Wolf Animal Health Corp. (WOLF.V)

Compare
0.9600
0.0000
(0.00%)
As of April 8 at 12:30:52 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.97000.97000.96000.96000.96004,500
Apr 7, 20250.97000.97000.96000.96000.96002,100
Apr 4, 20250.98000.98000.96000.96000.960012,000
Apr 3, 20250.99000.99000.80000.99000.990022,025
Apr 2, 20251.00001.00001.00001.00001.0000-
Apr 1, 20251.04001.06001.00001.00001.000044,500
Mar 31, 20251.03001.03001.03001.03001.0300-
Mar 28, 20251.03001.03001.03001.03001.03004,200
Mar 27, 20251.05001.05001.05001.05001.0500-
Mar 26, 20251.05001.05001.05001.05001.0500-
Mar 25, 20251.05001.05001.05001.05001.0500-
Mar 24, 20251.05001.05001.05001.05001.0500-
Mar 21, 20251.05001.05001.05001.05001.0500-
Mar 20, 20251.05001.05001.05001.05001.0500-
Mar 19, 20251.05001.05001.05001.05001.0500-
Mar 18, 20251.05001.05001.05001.05001.0500400
Mar 17, 20251.05001.06001.05001.06001.06006,600
Mar 14, 20251.07001.10001.07001.10001.10009,900
Mar 13, 20251.07001.07001.07001.07001.070014,850
Mar 12, 20251.05001.05001.05001.05001.05002,500
Mar 11, 20251.07001.07001.07001.07001.0700-
Mar 10, 20251.07001.07001.07001.07001.0700700
Mar 7, 20251.08001.08001.08001.08001.08001,000
Mar 6, 20251.07001.07001.07001.07001.07001,200
Mar 5, 20251.07001.07001.07001.07001.0700-
Mar 4, 20251.09001.09001.07001.07001.07004,109
Mar 3, 20251.10001.10001.10001.10001.100036,300
Feb 28, 20251.07001.07001.07001.07001.0700-
Feb 27, 20251.09001.09001.05001.07001.070015,000
Feb 26, 20251.10001.12001.10001.11001.11009,900
Feb 25, 20251.09001.11001.09001.10001.10005,300
Feb 24, 20251.09001.09001.05001.09001.090015,564
Feb 21, 20251.13001.13001.11001.11001.11006,200
Feb 20, 20251.04001.04001.03001.03001.03009,300
Feb 19, 20251.03001.03001.02001.03001.0300120,366
Feb 18, 20251.00001.00001.00001.00001.0000-
Feb 14, 20250.95001.00000.95001.00001.00001,800
Feb 13, 20251.05001.05001.05001.05001.0500-
Feb 12, 20251.05001.05001.05001.05001.050010,300
Feb 11, 20251.06001.06001.05001.05001.05009,000
Feb 10, 20251.05001.06001.05001.06001.060022,000
Feb 7, 20251.19001.19001.07001.07001.0700477
Feb 6, 20251.10001.10001.05001.10001.100019,510
Feb 5, 20251.10001.11001.10001.11001.11001,200
Feb 4, 20251.06001.06001.05001.05001.05002,000
Feb 3, 20251.04001.08001.03001.05001.050038,900
Jan 31, 20251.09001.09001.07001.07001.070015,600
Jan 30, 20251.14001.14001.14001.14001.1400-
Jan 29, 20251.14001.14001.06001.14001.140015,400
Jan 28, 20251.17001.17001.07001.07001.070041,700
Jan 27, 20251.12001.19001.12001.14001.140013,713
Jan 24, 20251.11001.11001.11001.11001.1100-
Jan 23, 20251.15001.15001.11001.11001.110021,300
Jan 22, 20251.15001.15001.10001.10001.10008,113
Jan 21, 20251.10001.12001.10001.10001.100033,543
Jan 20, 20251.15001.15001.15001.15001.1500571
Jan 17, 20251.18001.18001.18001.18001.1800-
Jan 16, 20251.15001.20001.15001.18001.1800290,391
Jan 15, 20251.15001.15001.15001.15001.15006,000
Jan 14, 20251.16001.16001.16001.16001.1600-
Jan 13, 20251.16001.16001.16001.16001.1600-
Jan 10, 20251.16001.16001.16001.16001.16002,600
Jan 9, 20251.11001.11001.10001.10001.10006,000
Jan 8, 20251.10001.10001.10001.10001.1000-
Jan 7, 20251.18001.18001.08001.10001.100085,000
Jan 6, 20251.13001.13001.13001.13001.1300-
Jan 3, 20251.13001.13001.13001.13001.13002,500
Jan 2, 20251.11001.18001.11001.13001.13006,700
Dec 31, 20241.11001.11001.11001.11001.1100100
Dec 30, 20241.10001.10001.09001.10001.10005,100
Dec 27, 20241.11001.11001.10001.10001.100010,500
Dec 24, 20241.15001.15001.15001.15001.1500-
Dec 23, 20241.15001.15001.15001.15001.1500-
Dec 20, 20241.14001.15001.14001.15001.150010,600
Dec 19, 20241.06001.12001.06001.12001.12006,299
Dec 18, 20241.15001.15001.14001.14001.1400300
Dec 17, 20241.10001.10001.06001.06001.06003,017
Dec 16, 20241.18001.18001.15001.15001.15002,100
Dec 13, 20241.14001.18001.14001.18001.18001,000
Dec 12, 20241.05001.05001.05001.05001.0500-
Dec 11, 20241.05001.05001.05001.05001.05002,306
Dec 10, 20241.08001.13001.05001.13001.130050,800
Dec 9, 20241.10001.10001.05001.08001.080010,249
Dec 6, 20241.10001.10001.03001.03001.030045,700
Dec 5, 20241.05001.09001.05001.09001.09002,650
Dec 4, 20241.08001.08001.03001.05001.050010,500
Dec 3, 20241.05001.09001.03001.03001.030025,513
Dec 2, 20240.94001.06000.94001.02001.020096,758
Nov 29, 20240.91000.91000.91000.91000.9100-
Nov 28, 20240.92000.92000.91000.91000.910020,500
Nov 27, 20240.95000.95000.95000.95000.95005,000
Nov 26, 20240.95000.95000.95000.95000.95002,500
Nov 25, 20240.90000.90000.90000.90000.90001,000
Nov 22, 20240.92000.94000.92000.94000.940010,610
Nov 21, 20240.84000.89000.84000.89000.89003,500
Nov 20, 20240.88000.88000.88000.88000.8800-
Nov 19, 20240.88000.88000.88000.88000.8800-
Nov 18, 20240.88000.88000.88000.88000.8800-
Nov 15, 20240.88000.88000.88000.88000.88003,510
Nov 14, 20240.84000.88000.82000.88000.880023,924
Nov 13, 20240.85000.85000.85000.85000.8500-
Nov 12, 20240.83000.85000.83000.85000.85002,075
Nov 11, 20240.85000.85000.85000.85000.8500-
Nov 8, 20240.85000.85000.85000.85000.8500-
Nov 7, 20240.86000.86000.85000.85000.85004,500
Nov 6, 20240.84000.84000.84000.84000.8400600
Nov 5, 20240.96000.96000.83000.84000.840012,100
Nov 4, 20240.80000.99000.72000.99000.9900145,905
Nov 1, 20240.82000.82000.82000.82000.8200-
Oct 31, 20240.82000.82000.82000.82000.8200500
Oct 30, 20240.80000.80000.80000.80000.8000-
Oct 29, 20240.82000.82000.80000.80000.80004,000
Oct 28, 20240.81000.81000.80000.80000.80002,000
Oct 25, 20240.81000.81000.80000.80000.800025,500
Oct 24, 20240.83000.83000.81000.81000.810023,666
Oct 23, 20240.84000.85000.84000.85000.850014,500
Oct 22, 20240.85000.85000.85000.85000.8500-
Oct 21, 20240.85000.85000.85000.85000.8500-
Oct 18, 20240.85000.85000.85000.85000.8500-
Oct 17, 20240.89000.89000.85000.85000.85005,500
Oct 16, 20240.82000.85500.80000.80000.800052,500
Oct 15, 20240.89000.89000.84000.84000.840018,500
Oct 11, 20240.83000.83000.83000.83000.8300-
Oct 10, 20240.83000.83000.83000.83000.8300-
Oct 9, 20240.83000.83000.83000.83000.8300-
Oct 8, 20240.85000.86000.83000.83000.830019,000
Oct 7, 20240.85000.85000.85000.85000.8500-
Oct 4, 20240.83000.85000.83000.85000.85006,000
Oct 3, 20240.89000.89000.82000.82000.82001,000
Oct 2, 20240.86000.88000.86000.88000.88004,000
Oct 1, 20240.85000.85000.85000.85000.85002,500
Sep 30, 20240.85000.85000.85000.85000.8500500
Sep 27, 20240.85000.85000.85000.85000.85001,000
Sep 26, 20240.85000.90000.85000.85000.850056,500
Sep 25, 20240.77000.81000.77000.81000.81005,500
Sep 24, 20240.82000.82000.82000.82000.8200-
Sep 23, 20240.82000.82000.82000.82000.820012,790
Sep 20, 20240.88000.88000.82000.82000.820019,000
Sep 19, 20240.83000.83000.82000.83000.830039,904
Sep 18, 20240.86000.89000.86000.89000.89005,172
Sep 17, 20240.89000.89000.89000.89000.8900-
Sep 16, 20240.89000.89000.89000.89000.8900-
Sep 13, 20240.86000.89000.86000.89000.89003,500
Sep 12, 20240.85000.86000.82000.82000.820022,500
Sep 11, 20240.84500.84500.84500.84500.84501,500
Sep 10, 20240.84000.85000.84000.85000.850010,000
Sep 9, 20240.85000.85000.85000.85000.85001,430
Sep 6, 20240.84000.85000.84000.85000.850017,575
Sep 5, 20240.81000.81000.80000.80000.800010,667
Sep 4, 20240.82000.82000.82000.82000.82002,200
Sep 3, 20240.80000.80000.80000.80000.80007,000
Aug 30, 20240.80000.80000.80000.80000.8000800
Aug 29, 20240.82000.83000.82000.83000.830056,500
Aug 28, 20240.76000.80000.76000.80000.800016,564
Aug 27, 20240.75000.77000.75000.77000.770010,500
Aug 26, 20240.78000.78000.78000.78000.7800-
Aug 23, 20240.78000.78000.78000.78000.78004,350
Aug 22, 20240.70000.80000.70000.75000.7500176,608
Aug 21, 20240.64000.64000.64000.64000.6400-
Aug 20, 20240.66000.66000.64000.64000.640069,000
Aug 19, 20240.61000.67000.61000.67000.670034,500
Aug 16, 20240.61000.61000.61000.61000.61003,000
Aug 15, 20240.61000.61000.61000.61000.610027,000
Aug 14, 20240.62000.62000.61000.61000.610011,666
Aug 13, 20240.61000.61000.61000.61000.6100-
Aug 12, 20240.61000.61000.61000.61000.61001,500
Aug 9, 20240.62000.62000.62000.62000.6200-
Aug 8, 20240.62000.62000.62000.62000.62002,000
Aug 7, 20240.62000.62000.62000.62000.62006,500
Aug 6, 20240.62000.62000.62000.62000.620010,006
Aug 2, 20240.62000.62000.62000.62000.620032,200
Aug 1, 20240.62000.62000.62000.62000.6200-
Jul 31, 20240.62000.62000.62000.62000.620015,399
Jul 30, 20240.64000.64000.64000.64000.6400-
Jul 29, 20240.64000.64000.64000.64000.64006,025
Jul 26, 20240.61000.61000.61000.61000.6100500
Jul 25, 20240.61000.61000.61000.61000.6100-
Jul 24, 20240.61000.61000.61000.61000.61001,000
Jul 23, 20240.63000.63000.62000.62000.620074,627
Jul 22, 20240.62000.62000.62000.62000.62006,667
Jul 19, 20240.62000.62000.62000.62000.6200-
Jul 18, 20240.65000.65000.62000.62000.62002,000
Jul 17, 20240.61000.61000.61000.61000.6100-
Jul 16, 20240.61000.61000.61000.61000.6100-
Jul 15, 20240.65000.65000.61000.61000.61005,077
Jul 12, 20240.61000.61000.61000.61000.61006,500
Jul 11, 20240.61000.61000.61000.61000.6100-
Jul 10, 20240.61000.61000.61000.61000.61009,000
Jul 9, 20240.62000.62000.62000.62000.6200-
Jul 8, 20240.61000.62000.60000.62000.620013,500
Jul 5, 20240.62000.62000.60000.60000.60003,500
Jul 4, 20240.61000.61000.61000.61000.6100-
Jul 3, 20240.62000.62000.61000.61000.61003,900
Jul 2, 20240.64000.64000.64000.64000.6400-
Jun 28, 20240.64000.64000.64000.64000.64003,000
Jun 27, 20240.63000.66000.61000.66000.6600254,269
Jun 26, 20240.65000.65000.65000.65000.6500-
Jun 25, 20240.65000.65000.65000.65000.6500-
Jun 24, 20240.65000.65000.65000.65000.6500-
Jun 21, 20240.65000.65000.65000.65000.65003,100
Jun 20, 20240.65000.65000.65000.65000.650031,000
Jun 19, 20240.62000.62000.62000.62000.6200-
Jun 18, 20240.62000.62000.62000.62000.620036,500
Jun 17, 20240.64000.64000.62000.62000.620015,500
Jun 14, 20240.63000.67000.62000.62000.620011,000
Jun 13, 20240.64000.64000.63000.63000.630014,385
Jun 12, 20240.66000.66000.63000.63000.630063,500
Jun 11, 20240.65000.65000.64000.64000.64006,500
Jun 10, 20240.68000.68000.66000.66000.660022,503
Jun 7, 20240.70000.70000.70000.70000.700060,500
Jun 6, 20240.71000.71000.71000.71000.7100-
Jun 5, 20240.71000.71000.71000.71000.71005,500
Jun 4, 20240.66000.73000.66000.73000.730022,000
Jun 3, 20240.69000.69000.69000.69000.6900-
May 31, 20240.68000.69000.68000.69000.69009,500
May 30, 20240.68000.68000.68000.68000.6800500
May 29, 20240.62000.64000.61000.63000.630049,800
May 28, 20240.66000.66000.62000.62000.620088,668
May 27, 20240.68000.68000.68000.68000.68009,000
May 24, 20240.66000.68000.66000.68000.680030,000
May 23, 20240.70000.70000.70000.70000.700021,000
May 22, 20240.71000.71000.71000.71000.71005,000
May 21, 20240.73000.73000.72000.72000.72009,000
May 17, 20240.81000.81000.81000.81000.81003,500
May 16, 20240.72000.72000.72000.72000.7200-
May 15, 20240.72000.72000.72000.72000.72001,500
May 14, 20240.75000.75000.72000.72000.720014,500
May 13, 20240.78000.78000.78000.78000.7800-
May 10, 20240.78000.78000.78000.78000.78002,500
May 9, 20240.73000.73000.73000.73000.73007,500
May 8, 20240.73000.73000.73000.73000.73001,000
May 7, 20240.74000.74000.73000.73000.73003,500
May 6, 20240.74000.74000.74000.74000.74001,000
May 3, 20240.75000.77000.75000.77000.770013,000
May 2, 20240.78000.78000.78000.78000.7800-
May 1, 20240.78000.78000.78000.78000.7800-
Apr 30, 20240.78000.78000.78000.78000.78001,743
Apr 29, 20240.78000.78000.78000.78000.78001,267
Apr 26, 20240.74000.75000.73000.75000.7500220,421
Apr 25, 20240.73000.73000.73000.73000.730015,500
Apr 24, 20240.77000.80000.77000.80000.80001,010
Apr 23, 20240.72000.72000.72000.72000.7200-
Apr 22, 20240.71000.72000.71000.72000.72005,100
Apr 19, 20240.73000.73000.73000.73000.73001,000
Apr 18, 20240.71000.71000.70000.71000.710014,000
Apr 17, 20240.74000.74000.71000.71000.710019,250
Apr 16, 20240.69000.73000.69000.73000.73002,500
Apr 15, 20240.77000.77000.71000.73000.73009,200
Apr 12, 20240.80000.80000.77000.77000.770019,200
Apr 11, 20240.85000.85000.85000.85000.8500-
Apr 10, 20240.85000.85000.85000.85000.8500-
Apr 9, 20240.82000.85000.81000.85000.85003,500

Related Tickers

MNLXF MiniLuxe Holding Corp.
0.4715
0.00%
 
PDRO Pedro's List, Inc.
0.0001
0.00%
 
GDDFF Goodfood Market Corp.
0.1296
-24.21%
 
AFL.AX AF Legal Group Limited
0.1150
+15.00%
 
EM Smart Share Global Limited
1.0635
+1.29%
 
TRNR Interactive Strength Inc.
1.0284
+14.11%