Grey Wolf Animal Health Corp. (WOLF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6200

-0.0100

(-1.59%)

At close: 10:19AM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.6300	0.6700	0.6200	0.6200	0.6200	11,000
Jun 13, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	14,385
Jun 12, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	63,500
Jun 11, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	6,500
Jun 10, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	22,503
Jun 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	60,500
Jun 06, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	5,500
Jun 04, 2024	0.6600	0.7300	0.6600	0.7300	0.7300	22,000
Jun 03, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
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 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,061.27+148.55(+0.16%)

Grey Wolf Animal Health Corp. (WOLF.V)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,061.27
+148.55(+0.16%)