WildBrain Ltd. (TSX:WILD)
Canada · Delayed Price · Currency is CAD 1.250
-0.010 (-0.79%)
May 15, 2026, 4:00 PM EST
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.79% | 110,200 |
| May 14, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 65,100 |
| May 13, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 58,132 |
| May 12, 2026 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | 2.27% | 159,321 |
| May 11, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -2.94% | 223,614 |
| May 8, 2026 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 64,048 |
| May 7, 2026 | 1.36 | 1.41 | 1.33 | 1.41 | 1.41 | 5.22% | 48,405 |
| May 6, 2026 | 1.38 | 1.41 | 1.31 | 1.34 | 1.34 | -2.19% | 86,900 |
| May 5, 2026 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 66,112 |
| May 4, 2026 | 1.31 | 1.42 | 1.28 | 1.40 | 1.40 | 8.53% | 130,600 |
| May 1, 2026 | 1.40 | 1.41 | 1.29 | 1.29 | 1.29 | -7.19% | 136,000 |
| Apr 30, 2026 | 1.30 | 1.42 | 1.30 | 1.39 | 1.39 | 5.30% | 45,400 |
| Apr 29, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | 0.76% | 64,420 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 135,000 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -4.96% | 67,200 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 85,100 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -5.88% | 52,827 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -2.55% | 127,800 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | -1.88% | 140,902 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 154,800 |
| Apr 17, 2026 | 1.65 | 1.69 | 1.57 | 1.61 | 1.61 | -3.59% | 207,900 |
| Apr 16, 2026 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 6.37% | 157,900 |
| Apr 15, 2026 | 1.56 | 1.66 | 1.54 | 1.57 | 1.57 | - | 465,800 |
| Apr 14, 2026 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 158,700 |
| Apr 13, 2026 | 1.54 | 1.57 | 1.48 | 1.53 | 1.53 | 3.38% | 57,000 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.44 | 1.48 | 1.48 | -1.99% | 115,700 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.41 | 1.51 | 1.51 | -0.66% | 81,243 |
| Apr 8, 2026 | 1.27 | 1.53 | 1.27 | 1.52 | 1.52 | 19.69% | 194,408 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 43,600 |
| Apr 6, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -0.78% | 86,100 |
| Apr 2, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 1,002 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 26,500 |
| Mar 31, 2026 | 1.22 | 1.31 | 1.22 | 1.30 | 1.30 | 5.69% | 44,005 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 33,500 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 45,700 |
| Mar 26, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 33,525 |
| Mar 25, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 27,102 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 18,501 |
| Mar 23, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 3.48% | 33,919 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.11 | 1.15 | 1.15 | - | 52,000 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 154,828 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 52,618 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 51,012 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 34,713 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 64,700 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 7,300 |
| Mar 11, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -2.99% | 139,100 |
| Mar 10, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 124,322 |
| Mar 9, 2026 | 1.27 | 1.47 | 1.27 | 1.38 | 1.38 | -4.83% | 161,800 |
| Mar 6, 2026 | 1.32 | 1.50 | 1.32 | 1.45 | 1.45 | 14.17% | 152,600 |