Skip to main content
WildBrain Ltd. (TSX:WILD)
Canada flag Canada · Delayed Price · Currency is CAD
1.950
-0.010 (-0.51%)
Feb 21, 2025, 4:00 PM EST

WildBrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.982.001.901.951.95-0.51%61,374
Feb 20, 20251.901.961.771.961.963.16%90,903
Feb 19, 20251.911.941.891.901.90-1.04%15,100
Feb 18, 20251.871.951.871.921.921.05%41,939
Feb 14, 20251.931.961.871.901.90-0.52%99,900
Feb 13, 20251.861.941.841.911.912.69%55,843
Feb 12, 20251.741.861.741.861.865.68%162,200
Feb 11, 20251.671.801.671.761.761.73%62,438
Feb 10, 20251.701.731.691.731.731.76%45,800
Feb 7, 20251.681.701.641.701.703.03%44,300
Feb 6, 20251.601.691.601.651.654.43%68,000
Feb 5, 20251.621.621.581.581.58-1.25%15,610
Feb 4, 20251.561.621.521.601.601.27%27,600
Feb 3, 20251.321.621.321.581.580.64%21,602
Jan 31, 20251.551.591.551.571.571.29%8,400
Jan 30, 20251.501.591.501.551.551.31%22,500
Jan 29, 20251.451.551.451.531.53-0.65%16,139
Jan 28, 20251.511.551.511.541.541.32%1,900
Jan 27, 20251.511.601.501.521.52-2.56%105,221
Jan 24, 20251.441.591.441.561.564.70%87,115
Jan 23, 20251.491.501.441.491.492.76%20,045
Jan 22, 20251.431.471.431.451.452.84%15,800
Jan 21, 20251.401.431.401.411.41-3.42%1,800
Jan 20, 20251.461.471.461.461.46-0.68%601
Jan 17, 20251.481.481.461.471.47-12,400
Jan 16, 20251.401.481.401.471.47-2.00%25,143
Jan 15, 20251.471.501.471.501.502.74%4,822
Jan 14, 20251.441.501.441.461.46-3.95%18,100
Jan 13, 20251.491.541.481.521.52-1.94%19,820
Jan 10, 20251.621.621.471.551.55-4.91%27,122
Jan 9, 20251.631.641.621.631.63-16,201
Jan 8, 20251.651.651.621.631.63-2.40%25,721
Jan 7, 20251.651.681.651.671.67-1.18%74,900
Jan 6, 20251.681.701.671.691.69-179,700
Jan 3, 20251.691.721.681.691.691.20%46,812
Jan 2, 20251.621.721.621.671.671.83%124,100
Dec 31, 20241.601.671.581.641.640.61%87,600
Dec 30, 20241.661.661.571.631.63-1.21%358,500
Dec 27, 20241.601.661.541.651.65-153,100
Dec 24, 20241.621.651.541.651.651.85%75,105
Dec 23, 20241.561.651.501.621.625.88%390,700
Dec 20, 20241.271.551.271.531.533.38%227,200
Dec 19, 20241.501.501.421.481.48-111,200
Dec 18, 20241.361.491.361.481.486.47%190,400
Dec 17, 20241.381.401.361.391.39-3.47%163,704
Dec 16, 20241.371.451.351.441.442.86%73,537
Dec 13, 20241.411.431.351.401.40-0.71%183,205
Dec 12, 20241.341.421.321.411.416.02%121,000
Dec 11, 20241.301.351.271.331.334.72%66,833
Dec 10, 20241.131.301.131.271.2711.40%258,826
Dec 9, 20241.111.171.111.141.143.64%51,614
Dec 6, 20241.071.141.071.101.100.92%73,527
Dec 5, 20241.041.091.021.091.092.83%134,042
Dec 4, 20241.061.061.041.061.06-0.93%50,500
Dec 3, 20241.031.071.011.071.074.90%494,300
Dec 2, 20241.001.080.991.021.022.00%98,432
Nov 29, 20241.031.041.001.001.00-61,611
Nov 28, 20241.021.031.001.001.00-1.96%5,217
Nov 27, 20240.981.020.981.021.024.08%51,600
Nov 26, 20241.001.010.960.980.98-2.00%8,902
Nov 25, 20240.961.020.961.001.001.01%30,700
Nov 22, 20240.971.020.930.990.99-1.00%59,700
Nov 21, 20241.011.021.001.001.001.01%33,700
Nov 20, 20241.051.050.990.990.99-5.71%19,900
Nov 19, 20240.991.050.991.051.055.00%10,800
Nov 18, 20240.961.030.961.001.00-0.99%57,805
Nov 15, 20240.941.060.931.011.013.06%104,545
Nov 14, 20241.011.030.980.980.98-2.00%56,200
Nov 13, 20241.121.120.981.001.00-4.76%133,600
Nov 12, 20241.011.051.001.051.053.96%17,400
Nov 11, 20241.061.061.011.011.01-4.72%36,800
Nov 8, 20241.091.121.051.061.06-1.85%69,200
Nov 7, 20241.121.131.071.081.08-6.09%60,100
Nov 6, 20241.101.161.071.151.155.50%71,100
Nov 5, 20241.111.131.061.091.09-2.68%36,800
Nov 4, 20241.081.121.041.121.124.67%29,020
Nov 1, 20241.091.101.061.071.07-2.73%84,700
Oct 31, 20241.111.121.081.101.100.92%18,600
Oct 30, 20241.131.161.081.091.09-6.03%35,434
Oct 29, 20241.091.161.091.161.167.41%68,200
Oct 28, 20241.101.161.041.081.08-4.42%31,105
Oct 25, 20241.101.141.091.131.132.73%21,900
Oct 24, 20241.101.111.091.101.10-2,700
Oct 23, 20241.071.171.071.101.100.92%23,500
Oct 22, 20241.121.271.061.091.09-0.91%67,109
Oct 21, 20241.101.121.051.101.101.85%77,700
Oct 18, 20241.081.131.051.081.08-1.82%81,325
Oct 17, 20241.121.151.101.101.100.92%32,800
Oct 16, 20241.111.111.061.091.09-0.91%21,700
Oct 15, 20241.211.211.091.101.10-8.33%82,100
Oct 11, 20241.141.221.131.201.204.35%116,629
Oct 10, 20241.151.221.121.151.15-4.96%111,614
Oct 9, 20241.251.261.131.211.21-3.20%52,000
Oct 8, 20241.301.311.251.251.25-3.10%29,810
Oct 7, 20241.311.351.291.291.29-5.15%24,603
Oct 4, 20241.321.361.311.361.363.82%17,626
Oct 3, 20241.321.321.311.311.31-0.76%2,000
Oct 2, 20241.241.341.231.321.324.76%50,800
Oct 1, 20241.231.261.211.261.26-0.79%10,000
Sep 30, 20241.321.321.221.271.27-2.31%21,913