Skip to main content
WonderFi Technologies Inc. (TSX: WNDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
+0.020 (7.41%)
Dec 20, 2024, 4:00 PM EST

WonderFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.260.290.260.290.297.41%2,700,052
Dec 19, 20240.330.330.270.270.27-10.00%4,598,835
Dec 18, 20240.330.330.290.300.30-6.25%3,255,574
Dec 17, 20240.330.330.300.320.32-1.54%2,086,792
Dec 16, 20240.320.340.310.330.3310.17%5,992,051
Dec 13, 20240.270.300.270.300.309.26%2,554,332
Dec 12, 20240.260.270.260.270.278.00%2,666,890
Dec 11, 20240.250.260.250.250.256.38%2,048,830
Dec 10, 20240.270.270.230.240.24-11.32%5,025,831
Dec 9, 20240.280.290.260.270.27-3.64%2,170,751
Dec 6, 20240.270.280.270.280.281.85%1,741,954
Dec 5, 20240.280.290.270.270.27-3,896,013
Dec 4, 20240.270.280.260.270.271.89%2,138,507
Dec 3, 20240.280.280.260.270.27-1.85%3,467,706
Dec 2, 20240.250.280.240.270.2710.20%3,936,735
Nov 29, 20240.240.250.220.250.256.52%2,329,164
Nov 28, 20240.250.250.230.230.23-4.17%1,696,098
Nov 27, 20240.230.250.230.240.246.67%2,738,270
Nov 26, 20240.220.240.210.230.239.76%4,562,696
Nov 25, 20240.210.210.200.210.21-1.20%1,535,749
Nov 22, 20240.200.210.200.210.213.75%1,257,300
Nov 21, 20240.200.210.190.200.201.27%1,521,619
Nov 20, 20240.200.200.190.200.201.28%1,301,537
Nov 19, 20240.200.200.180.200.204.00%1,287,940
Nov 18, 20240.200.200.190.190.19-3.85%1,137,888
Nov 15, 20240.200.200.190.200.20-1,324,268
Nov 14, 20240.210.210.200.200.20-7.14%1,443,011
Nov 13, 20240.220.230.200.210.215.00%3,382,585
Nov 12, 20240.230.230.190.200.20-11.11%5,666,856
Nov 11, 20240.200.230.190.230.2325.00%5,962,937
Nov 8, 20240.180.190.170.180.189.09%2,641,289
Nov 7, 20240.190.190.170.170.17-10.81%2,332,292
Nov 6, 20240.200.200.180.190.195.71%3,404,177
Nov 5, 20240.170.180.160.180.187.69%1,238,721
Nov 4, 20240.170.170.160.160.16-2.99%806,801
Nov 1, 20240.160.180.160.170.1711.67%1,010,371
Oct 31, 20240.180.180.150.150.15-11.76%2,486,883
Oct 30, 20240.170.180.160.170.17-1.45%2,656,074
Oct 29, 20240.150.190.150.170.1721.05%8,437,768
Oct 28, 20240.140.150.130.140.149.62%3,208,576
Oct 25, 20240.130.140.130.130.13-666,000
Oct 24, 20240.140.140.130.130.13-561,091
Oct 23, 20240.140.140.130.130.13-675,077
Oct 22, 20240.140.140.130.130.13-7.14%1,600,176
Oct 21, 20240.160.160.140.140.14-8.20%625,892
Oct 18, 20240.140.160.130.150.1512.96%2,973,164
Oct 17, 20240.130.140.130.140.148.00%943,144
Oct 16, 20240.120.130.120.130.13-896,274
Oct 15, 20240.130.130.120.130.13-667,456
Oct 11, 20240.120.130.120.130.132.04%356,012
Oct 10, 20240.130.130.120.120.12-2.00%747,953
Oct 9, 20240.130.130.120.130.13-583,821
Oct 8, 20240.130.130.130.130.13-3.85%293,791
Oct 7, 20240.140.140.130.130.13-3.70%1,165,454
Oct 4, 20240.130.140.130.140.143.85%502,506
Oct 3, 20240.130.130.130.130.134.00%428,158
Oct 2, 20240.130.130.130.130.13-3.85%1,105,535
Oct 1, 20240.140.140.130.130.13-7.14%1,844,406
Sep 30, 20240.140.140.140.140.14-834,849
Sep 27, 20240.140.140.140.140.14-611,285
Sep 26, 20240.140.140.140.140.14-232,481
Sep 25, 20240.140.150.140.140.14-3.45%716,564
Sep 24, 20240.140.150.140.150.153.57%574,488
Sep 23, 20240.150.150.140.140.14-9.68%701,451
Sep 20, 20240.160.160.160.160.16-3.13%242,913
Sep 19, 20240.160.160.160.160.163.23%253,036
Sep 18, 20240.160.160.160.160.163.33%257,214
Sep 17, 20240.150.160.150.150.15-266,320
Sep 16, 20240.160.160.150.150.15-3.23%323,159
Sep 13, 20240.160.160.150.160.16-380,732
Sep 12, 20240.150.160.150.160.16-317,313
Sep 11, 20240.140.160.140.160.1610.71%997,766
Sep 10, 20240.140.140.140.140.143.70%220,479
Sep 9, 20240.140.140.140.140.14-385,675
Sep 6, 20240.140.140.140.140.14-3.57%773,500
Sep 5, 20240.150.150.140.140.14-224,324
Sep 4, 20240.130.140.130.140.143.70%531,683
Sep 3, 20240.150.150.140.140.14-3.57%372,250
Aug 30, 20240.140.140.140.140.14-563,347
Aug 29, 20240.150.150.140.140.14-867,439
Aug 28, 20240.150.150.140.140.14-3.45%84,592
Aug 27, 20240.150.150.150.150.15-1.69%204,663
Aug 26, 20240.160.160.150.150.15-1.67%997,999
Aug 23, 20240.160.160.150.150.15-510,064
Aug 22, 20240.160.160.150.150.15-6.25%506,921
Aug 21, 20240.170.170.160.160.16-5.88%215,007
Aug 20, 20240.170.180.160.170.17-417,774
Aug 19, 20240.160.170.150.170.1711.48%491,234
Aug 16, 20240.160.160.150.150.15-4.69%646,011
Aug 15, 20240.160.170.160.160.16-174,625
Aug 14, 20240.160.160.150.160.163.23%172,955
Aug 13, 20240.150.160.150.160.166.90%209,515
Aug 12, 20240.160.160.150.150.15-6.45%463,063
Aug 9, 20240.160.160.150.160.163.33%62,985
Aug 8, 20240.150.160.150.150.153.45%1,136,179
Aug 7, 20240.150.150.140.150.15-3.33%735,730
Aug 6, 20240.160.160.150.150.15-3.23%1,419,937
Aug 2, 20240.160.160.150.160.16-6.06%534,325
Aug 1, 20240.170.170.150.170.17-1,075,968
Jul 31, 20240.170.170.170.170.17-277,201