WildBrain Ltd. (TSX:WILD)
Canada
· Delayed Price · Currency is CAD 2.080
+0.030 (1.46%)
May 30, 2025, 4:00 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.53 | 1.74 | 1.50 | 1.72 | 1.72 | 2.38% | 15,925 |
| Apr 14, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.20% | 5,300 |
| Apr 11, 2025 | 1.68 | 1.68 | 1.59 | 1.66 | 1.66 | - | 11,800 |
| Apr 10, 2025 | 1.66 | 1.69 | 1.60 | 1.66 | 1.66 | -1.19% | 13,300 |
| Apr 9, 2025 | 1.57 | 1.71 | 1.57 | 1.68 | 1.68 | -2.33% | 36,811 |
| Apr 8, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 64,500 |
| Apr 7, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | -2.94% | 12,400 |
| Apr 4, 2025 | 1.68 | 1.70 | 1.60 | 1.70 | 1.70 | -0.58% | 22,615 |
| Apr 3, 2025 | 1.74 | 1.74 | 1.63 | 1.71 | 1.71 | -3.39% | 18,013 |
| Apr 2, 2025 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | - | 21,438 |
| Apr 1, 2025 | 1.89 | 1.89 | 1.67 | 1.77 | 1.77 | -0.56% | 41,007 |
| Mar 31, 2025 | 1.86 | 1.86 | 1.67 | 1.78 | 1.78 | -4.81% | 29,330 |
| Mar 28, 2025 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -0.53% | 11,900 |
| Mar 27, 2025 | 1.88 | 1.93 | 1.79 | 1.88 | 1.88 | -2.59% | 50,311 |
| Mar 26, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | - | 40,403 |
| Mar 25, 2025 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 14,900 |
| Mar 24, 2025 | 1.88 | 2.00 | 1.88 | 1.94 | 1.94 | 1.57% | 58,600 |
| Mar 21, 2025 | 1.89 | 1.92 | 1.83 | 1.91 | 1.91 | -0.52% | 67,700 |
| Mar 20, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | -1.54% | 52,237 |