STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Grey Wolf Animal Health Corp. (WOLF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8100

+0.0900

(+12.50%)

As of 12:20PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	7,500
May 08, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
May 07, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	3,500
May 06, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
May 03, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	13,000
May 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 01, 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 09, 2024	0.8200	0.8500	0.8100	0.8500	0.8500	3,500
Apr 08, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	8,500
Apr 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Apr 04, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	7,520
Apr 03, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,004
Apr 02, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	16,000
Apr 01, 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 08, 2024	0.8700	0.8700	0.8200	0.8300	0.8300	40,100
Mar 07, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 06, 2024	0.8500	0.8900	0.8400	0.8900	0.8900	16,220
Mar 05, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 04, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	32,000
Mar 01, 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 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Feb 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
Feb 07, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Feb 06, 2024	0.8300	0.9000	0.8300	0.9000	0.9000	11,000
Feb 05, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 02, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Feb 01, 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 09, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	21,500
Jan 08, 2024	0.7400	0.7400	0.7100	0.7400	0.7400	42,800
Jan 05, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	10,100
Jan 04, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	23,000
Jan 03, 2024	0.6900	0.7200	0.6800	0.7200	0.7200	11,422
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,422.03+122.20(+0.55%)

S&P 5005,298.87+1.77(+0.03%)

DOW39,949.46+80.08(+0.20%)

CAD/USD0.7349+0.0003(+0.04%)

CRUDE OIL79.89+0.66(+0.83%)

Bitcoin CAD90,951.96+2,895.69(+3.29%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Grey Wolf Animal Health Corp. (WOLF.V)

S&P/TSX
22,422.03
+122.20(+0.55%)

S&P 500
5,298.87
+1.77(+0.03%)

DOW
39,949.46
+80.08(+0.20%)

CAD/USD
0.7349
+0.0003(+0.04%)

CRUDE OIL
79.89
+0.66(+0.83%)

Bitcoin CAD
90,951.96
+2,895.69(+3.29%)