WildBrain Ltd. (TSX:WILD)
Canada · Delayed Price · Currency is CAD 1.600
+0.010 (0.63%)
Sep 17, 2026, 4:00 PM EST
WildBrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 18,604 |
| Sep 16, 2026 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 51,006 |
| Sep 15, 2026 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -1.86% | 77,604 |
| Sep 14, 2026 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | - | 102,105 |
| Sep 11, 2026 | 1.65 | 1.71 | 1.61 | 1.61 | 1.61 | -0.62% | 84,280 |
| Sep 10, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 58,586 |
| Sep 9, 2026 | 1.68 | 1.75 | 1.66 | 1.66 | 1.66 | -1.19% | 51,851 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 34,810 |
| Sep 4, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 34,383 |
| Sep 3, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 40,810 |
| Sep 2, 2026 | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | 1.81% | 101,865 |
| Sep 1, 2026 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 0.61% | 143,751 |
| Aug 31, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 97,957 |
| Aug 28, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 82,128 |
| 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 |