WildBrain Ltd. (TSX:WILD)
2.100
+0.010 (0.48%)
Jun 26, 2025, 3:50 PM EDT
WildBrain Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 2.07 | 2.13 | 2.07 | 2.10 | 2.10 | - | 5,000 |
Jun 25, 2025 | 2.07 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 43,600 |
Jun 24, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 0.48% | 11,146 |
Jun 23, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 19,600 |
Jun 20, 2025 | 2.08 | 2.09 | 2.00 | 2.06 | 2.06 | -1.44% | 68,740 |
Jun 19, 2025 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 2.45% | 19,800 |
Jun 18, 2025 | 2.05 | 2.06 | 1.97 | 2.04 | 2.04 | - | 151,400 |
Jun 17, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 20,000 |
Jun 16, 2025 | 2.09 | 2.09 | 1.99 | 2.02 | 2.02 | -2.42% | 75,900 |
Jun 13, 2025 | 2.04 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 11,802 |
Jun 12, 2025 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 12,100 |
Jun 11, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 25,902 |
Jun 10, 2025 | 2.04 | 2.09 | 2.02 | 2.02 | 2.02 | -1.94% | 24,122 |
Jun 9, 2025 | 2.03 | 2.07 | 2.00 | 2.06 | 2.06 | - | 62,802 |
Jun 6, 2025 | 2.00 | 2.15 | 2.00 | 2.06 | 2.06 | 3.00% | 88,902 |
Jun 5, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -3.38% | 32,921 |
Jun 4, 2025 | 2.15 | 2.19 | 2.07 | 2.07 | 2.07 | -3.27% | 23,610 |
Jun 3, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | 2.14 | - | 33,330 |
Jun 2, 2025 | 2.08 | 2.16 | 2.06 | 2.14 | 2.14 | 2.88% | 112,924 |
May 30, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.46% | 79,300 |
May 29, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 28,100 |
May 28, 2025 | 2.06 | 2.08 | 2.01 | 2.01 | 2.01 | -1.47% | 54,834 |
May 27, 2025 | 2.00 | 2.08 | 1.97 | 2.04 | 2.04 | 1.49% | 46,700 |
May 26, 2025 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | -0.50% | 7,100 |
May 23, 2025 | 1.93 | 2.02 | 1.92 | 2.02 | 2.02 | 4.12% | 11,200 |
May 22, 2025 | 1.94 | 1.94 | 1.88 | 1.94 | 1.94 | 1.57% | 43,200 |
May 21, 2025 | 1.92 | 1.98 | 1.89 | 1.91 | 1.91 | -3.05% | 928,538 |
May 20, 2025 | 1.94 | 2.01 | 1.94 | 1.97 | 1.97 | -2.96% | 38,100 |
May 16, 2025 | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | 1.50% | 12,500 |
May 15, 2025 | 2.10 | 2.11 | 1.97 | 2.00 | 2.00 | -1.96% | 52,124 |
May 14, 2025 | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | - | 106,332 |
May 13, 2025 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | 4.62% | 137,203 |
May 12, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.98% | 73,239 |
May 9, 2025 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 5.75% | 15,300 |
May 8, 2025 | 1.74 | 1.84 | 1.63 | 1.74 | 1.74 | - | 53,800 |
May 7, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 3.57% | 19,430 |
May 6, 2025 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | 5.00% | 9,400 |
May 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 1,300 |
May 2, 2025 | 1.66 | 1.70 | 1.60 | 1.61 | 1.61 | -0.62% | 19,046 |
May 1, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -5.26% | 10,612 |
Apr 30, 2025 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | 1.18% | 7,700 |
Apr 29, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.74% | 3,300 |
Apr 28, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -1.71% | 2,200 |
Apr 25, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 300 |
Apr 24, 2025 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 3,800 |
Apr 23, 2025 | 1.66 | 1.78 | 1.66 | 1.76 | 1.76 | 4.14% | 14,000 |
Apr 22, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | 4.97% | 11,200 |
Apr 21, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 2,411 |
Apr 17, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | -2.91% | 2,200 |
Apr 16, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 1,600 |