WildBrain Ltd. (TSX:WILD)
Canada · Delayed Price · Currency is CAD 1.390
-0.010 (-0.71%)
Jan 22, 2026, 4:00 PM EST
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 37,182 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 1.48% | 78,240 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | - | 26,938 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 231,581 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | 52,059 |
| Jan 14, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 87,744 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -5.59% | 299,185 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 33,062 |
| Jan 9, 2026 | 1.44 | 1.50 | 1.40 | 1.41 | 1.41 | -3.42% | 123,884 |
| Jan 8, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 176,912 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.03% | 31,034 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -4.49% | 147,904 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.54 | 1.56 | 1.56 | -5.45% | 102,791 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.64 | 1.65 | 1.65 | -6.78% | 294,299 |
| Dec 31, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 67,594 |
| Dec 30, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | 0.57% | 91,706 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 170,744 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 123,199 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.70 | 1.81 | 1.81 | -4.23% | 187,945 |
| Dec 22, 2025 | 2.00 | 2.05 | 1.85 | 1.89 | 1.89 | -3.57% | 172,703 |
| Dec 19, 2025 | 2.00 | 2.23 | 1.82 | 1.96 | 1.96 | 30.67% | 3,166,696 |
| Dec 18, 2025 | 1.38 | 1.51 | 1.38 | 1.50 | 1.50 | 8.70% | 168,734 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 52,111 |
| Dec 16, 2025 | 1.28 | 1.41 | 1.28 | 1.38 | 1.38 | 3.76% | 173,125 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.25 | 1.33 | 1.33 | -5.67% | 168,855 |
| Dec 12, 2025 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | 2.17% | 1,892,960 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 34,423 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 35,551 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 107,200 |
| Dec 8, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 62,185 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 21,355 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 58,285 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | - | 206,330 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 15,700 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | - | 28,107 |
| Nov 28, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | - | 49,668 |
| Nov 27, 2025 | 1.44 | 1.44 | 1.32 | 1.39 | 1.39 | -3.47% | 7,117 |
| Nov 26, 2025 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 86,920 |
| Nov 25, 2025 | 1.29 | 1.40 | 1.25 | 1.40 | 1.40 | 9.37% | 46,500 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.23 | 1.28 | 1.28 | -5.88% | 67,456 |
| Nov 21, 2025 | 1.30 | 1.36 | 1.17 | 1.36 | 1.36 | 6.25% | 46,391 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.21 | 1.28 | 1.28 | -5.88% | 101,863 |
| Nov 19, 2025 | 1.37 | 1.39 | 1.26 | 1.36 | 1.36 | 3.82% | 27,113 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -2.96% | 11,660 |
| Nov 17, 2025 | 1.31 | 1.43 | 1.26 | 1.35 | 1.35 | -2.88% | 83,679 |
| Nov 14, 2025 | 1.36 | 1.44 | 1.35 | 1.39 | 1.39 | - | 42,755 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.33 | 1.39 | 1.39 | -2.80% | 34,100 |
| Nov 12, 2025 | 1.34 | 1.44 | 1.34 | 1.43 | 1.43 | 5.93% | 21,499 |
| Nov 11, 2025 | 1.36 | 1.44 | 1.34 | 1.35 | 1.35 | -2.17% | 22,181 |
| Nov 10, 2025 | 1.40 | 1.48 | 1.34 | 1.38 | 1.38 | -0.72% | 55,688 |