WildBrain Ltd. (TSX:WILD)
Canada · Delayed Price · Currency is CAD 1.550
+0.050 (3.33%)
Oct 29, 2025, 4:00 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 33,644 |
| Oct 28, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 95,515 |
| Oct 27, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 9,900 |
| Oct 24, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 12,902 |
| Oct 23, 2025 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | - | 6,400 |
| Oct 22, 2025 | 1.50 | 1.61 | 1.41 | 1.53 | 1.53 | 2.00% | 17,300 |
| Oct 21, 2025 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 2.74% | 34,700 |
| Oct 20, 2025 | 1.55 | 1.55 | 1.40 | 1.46 | 1.46 | -3.31% | 36,223 |
| Oct 17, 2025 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -4.43% | 40,039 |
| Oct 16, 2025 | 1.64 | 1.70 | 1.53 | 1.58 | 1.58 | -4.24% | 71,700 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.63 | 1.65 | 1.65 | -4.07% | 86,400 |
| Oct 14, 2025 | 1.67 | 1.83 | 1.64 | 1.72 | 1.72 | -2.82% | 56,040 |
| Oct 10, 2025 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -3.80% | 52,436 |
| Oct 9, 2025 | 1.80 | 1.87 | 1.76 | 1.84 | 1.84 | 2.22% | 73,500 |
| Oct 8, 2025 | 1.76 | 1.90 | 1.71 | 1.80 | 1.80 | 4.65% | 94,500 |
| Oct 7, 2025 | 1.65 | 1.82 | 1.65 | 1.72 | 1.72 | 4.24% | 49,500 |
| Oct 6, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -5.71% | 86,501 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 22,100 |
| Oct 2, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 79,600 |
| Oct 1, 2025 | 1.97 | 2.01 | 1.87 | 1.87 | 1.87 | -5.08% | 40,602 |
| Sep 30, 2025 | 1.97 | 1.99 | 1.92 | 1.97 | 1.97 | 2.07% | 314,600 |
| Sep 29, 2025 | 1.89 | 2.00 | 1.89 | 1.93 | 1.93 | - | 254,000 |
| Sep 26, 2025 | 1.94 | 2.00 | 1.91 | 1.93 | 1.93 | -1.03% | 50,900 |
| Sep 25, 2025 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -1.52% | 14,620 |
| Sep 24, 2025 | 1.93 | 2.00 | 1.90 | 1.98 | 1.98 | 1.02% | 44,100 |
| Sep 23, 2025 | 1.98 | 2.03 | 1.92 | 1.96 | 1.96 | -2.00% | 35,129 |
| Sep 22, 2025 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | 0.50% | 48,300 |
| Sep 19, 2025 | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | 2.05% | 40,800 |
| Sep 18, 2025 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | - | 26,000 |
| Sep 17, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | 1.04% | 15,625 |
| Sep 16, 2025 | 2.02 | 2.08 | 1.90 | 1.93 | 1.93 | -4.46% | 650,912 |
| Sep 15, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 3.06% | 242,900 |
| Sep 12, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -0.51% | 53,800 |
| Sep 11, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -4.37% | 450,600 |
| Sep 10, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.49% | 31,806 |
| Sep 9, 2025 | 2.03 | 2.08 | 2.00 | 2.01 | 2.01 | - | 412,100 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -2.90% | 84,400 |
| Sep 5, 2025 | 1.92 | 2.09 | 1.92 | 2.07 | 2.07 | 1.97% | 40,245 |
| Sep 4, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 15,305 |
| Sep 3, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 23,105 |
| Sep 2, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.46% | 32,445 |
| Aug 29, 2025 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | - | 31,000 |
| Aug 28, 2025 | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 29,805 |
| Aug 27, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 11,345 |
| Aug 26, 2025 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 3.59% | 36,114 |
| Aug 25, 2025 | 1.71 | 1.97 | 1.70 | 1.95 | 1.95 | 3.17% | 31,600 |
| Aug 22, 2025 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -1.05% | 19,700 |
| Aug 21, 2025 | 1.83 | 1.92 | 1.82 | 1.91 | 1.91 | 6.11% | 13,203 |
| Aug 20, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.27% | 9,807 |
| Aug 19, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 7,002 |