WildBrain Ltd. (TSX:WILD)
Canada · Delayed Price · Currency is CAD 1.700
+0.010 (0.59%)
Aug 28, 2026, 1:09 PM EST
WildBrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | - | - | 29,428 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.59 | 1.69 | 1.69 | 2.42% | 126,885 |
| Aug 26, 2026 | 1.54 | 1.66 | 1.54 | 1.65 | 1.65 | 1.23% | 165,055 |
| Aug 25, 2026 | 1.46 | 1.66 | 1.44 | 1.63 | 1.63 | 10.88% | 142,366 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.38 | 1.47 | 1.47 | 1.38% | 115,000 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 43,432 |
| Aug 20, 2026 | 1.46 | 1.49 | 1.36 | 1.43 | 1.43 | -4.03% | 116,072 |
| Aug 19, 2026 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 4.20% | 59,070 |
| Aug 18, 2026 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 190,880 |
| Aug 17, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 37,859 |
| Aug 14, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 2.19% | 43,200 |
| Aug 13, 2026 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | 2.24% | 62,203 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 26,100 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -2.84% | 62,500 |
| Aug 10, 2026 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | 2.92% | 120,740 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | - | 59,408 |
| Aug 6, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 32,600 |
| Aug 5, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 20,701 |
| Aug 4, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 3.70% | 50,323 |
| Jul 31, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 23,600 |
| Jul 30, 2026 | 1.22 | 1.37 | 1.22 | 1.37 | 1.37 | - | 12,484 |
| Jul 29, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 40,298 |
| Jul 28, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 57,300 |
| Jul 27, 2026 | 1.22 | 1.31 | 1.21 | 1.28 | 1.28 | 6.67% | 54,371 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 89,108 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 17,436 |
| Jul 22, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 52,908 |
| Jul 21, 2026 | 1.29 | 1.39 | 1.28 | 1.28 | 1.28 | -1.54% | 46,223 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 50,651 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 33,900 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 99,100 |
| Jul 15, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 36,751 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 13,656 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -2.92% | 165,023 |
| Jul 10, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | -2.14% | 216,004 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 85,269 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | -4.96% | 46,550 |
| Jul 7, 2026 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 6.82% | 121,890 |
| Jul 6, 2026 | 1.25 | 1.34 | 1.23 | 1.32 | 1.32 | 4.76% | 116,975 |
| Jul 3, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 24,425 |
| Jul 2, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | - | 105,396 |
| Jun 30, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 89,702 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 94,759 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 44,900 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 99,304 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 57,186 |
| Jun 23, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 56,628 |
| Jun 22, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 41,137 |
| Jun 19, 2026 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 12,101 |
| Jun 18, 2026 | 1.18 | 1.30 | 1.18 | 1.22 | 1.22 | 0.83% | 86,393 |