S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Grey Wolf Animal Health Corp (WOLF)
Grey Wolf Animal Health Corp (WOLF) Historical

WOLF Grey Wolf Animal Health Corp

0.81

0.09 (12.50%)

May 17 2024 - Closed

Delayed by 15 minutes

WOLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.81	0.09	12.50%	0.81	0.81	0.81	3,500
May 16 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0
May 15 2024	0.72	0.00	0.00%	0.72	0.72	0.72	1,500
May 14 2024	0.72	-0.06	-7.69%	0.75	0.75	0.72	14,500
May 13 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0
May 10 2024	0.78	0.05	6.85%	0.78	0.78	0.78	2,500
May 09 2024	0.73	0.00	0.00%	0.73	0.73	0.73	7,500
May 08 2024	0.73	0.00	0.00%	0.73	0.73	0.73	1,000
May 07 2024	0.73	-0.01	-1.35%	0.74	0.74	0.73	3,500
May 06 2024	0.74	-0.03	-3.90%	0.74	0.74	0.74	1,000
May 03 2024	0.77	-0.01	-1.28%	0.75	0.77	0.75	13,000
May 02 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0
May 01 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0
Apr 30 2024	0.78	0.00	0.00%	0.78	0.78	0.78	1,743
Apr 29 2024	0.78	0.05	6.85%	0.78	0.78	0.78	1,267
Apr 26 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Apr 25 2024	0.73	-0.07	-8.75%	0.73	0.73	0.73	15,500
Apr 24 2024	0.80	0.08	11.11%	0.77	0.80	0.77	1,010
Apr 23 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0
Apr 22 2024	0.72	-0.01	-1.37%	0.71	0.72	0.71	5,100
Apr 19 2024	0.73	0.02	2.82%	0.73	0.73	0.73	1,000
Apr 18 2024	0.71	0.00	0.00%	0.71	0.71	0.70	14,000
Apr 17 2024	0.71	-0.02	-2.74%	0.74	0.74	0.71	19,250
Apr 16 2024	0.73	0.00	0.00%	0.69	0.73	0.69	2,500
Apr 15 2024	0.73	-0.04	-5.19%	0.77	0.77	0.71	9,200
Apr 12 2024	0.77	-0.08	-9.41%	0.80	0.80	0.77	19,200
Apr 11 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Apr 10 2024	0.85	0.00	0.00%	0.85	0.85	0.85	400
Apr 09 2024	0.85	0.03	3.66%	0.82	0.85	0.81	3,500
Apr 08 2024	0.82	-0.03	-3.53%	0.82	0.82	0.80	8,500
Apr 05 2024	0.85	0.03	3.66%	0.85	0.85	0.85	1,000
Apr 04 2024	0.82	0.00	0.00%	0.83	0.83	0.82	7,520
Apr 03 2024	0.82	0.02	2.50%	0.82	0.82	0.82	3,004
Apr 02 2024	0.80	-0.08	-9.09%	0.86	0.86	0.80	16,000
Apr 01 2024	0.88	0.00	0.00%	0.88	0.88	0.88	0
Mar 28 2024	0.88	-0.02	-2.22%	0.86	0.88	0.85	6,500
Mar 27 2024	0.90	0.00	0.00%	0.90	0.90	0.90	220
Mar 26 2024	0.90	0.02	2.27%	0.90	0.90	0.90	3,252
Mar 25 2024	0.88	0.00	0.00%	0.88	0.90	0.88	11,301
Mar 22 2024	0.88	-0.01	-1.12%	0.91	0.91	0.88	3,700
Mar 21 2024	0.89	-0.01	-1.11%	0.89	0.89	0.89	9,050
Mar 20 2024	0.90	-0.05	-5.26%	0.90	0.90	0.90	2,000
Mar 19 2024	0.95	0.13	15.85%	0.85	0.95	0.85	107,167
Mar 18 2024	0.82	-0.01	-1.20%	0.83	0.85	0.82	18,500
Mar 15 2024	0.83	0.00	0.00%	0.83	0.83	0.83	2,100
Mar 14 2024	0.83	0.00	0.00%	0.83	0.83	0.81	35,525
Mar 13 2024	0.83	0.02	2.47%	0.83	0.83	0.83	18,000
Mar 12 2024	0.81	0.00	0.00%	0.81	0.81	0.81	3,500
Mar 11 2024	0.81	-0.02	-2.41%	0.80	0.82	0.80	4,000
Mar 08 2024	0.83	-0.06	-6.74%	0.87	0.87	0.82	40,100
Mar 07 2024	0.89	0.00	0.00%	0.89	0.89	0.89	12
Mar 06 2024	0.89	0.05	5.95%	0.85	0.89	0.84	16,220
Mar 05 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Mar 04 2024	0.84	-0.03	-3.45%	0.87	0.87	0.84	32,000
Mar 01 2024	0.87	0.00	0.00%	0.87	0.90	0.87	14,988
Feb 29 2024	0.87	-0.03	-3.33%	0.85	0.89	0.85	3,000
Feb 28 2024	0.90	-0.04	-4.26%	0.90	0.90	0.84	9,060
Feb 27 2024	0.94	0.00	0.00%	0.93	0.94	0.93	5,500
Feb 26 2024	0.94	0.04	4.44%	0.88	0.94	0.88	6,593
Feb 23 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0
Feb 22 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0
Feb 21 2024	0.90	0.04	4.65%	0.90	0.93	0.90	10,668
Feb 20 2024	0.86	-0.03	-3.37%	0.90	0.90	0.86	8,010

Grey Wolf Animal Health

Deutsche Bank Luxembourg

First Foundation Total R...

Thinkific Labs (PK)

Tick Trading Software

Delwinds Insurance Acqui...

Caisse Depots et Consign...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions