WildBrain Ltd. (TSXV: WILD)
Canada
· Delayed Price · Currency is CAD 1.410
+0.010 (0.71%)
Dec 16, 2024, 3:20 PM EST
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 1.38 | 1.40 | 1.36 | 1.39 | - | -3.47% | 163,704 |
| Dec 16, 2024 | 1.37 | 1.45 | 1.35 | 1.44 | - | 2.86% | 73,500 |
| Dec 13, 2024 | 1.41 | 1.43 | 1.35 | 1.40 | - | -0.71% | 183,200 |
| Dec 12, 2024 | 1.34 | 1.42 | 1.32 | 1.41 | - | 6.02% | 121,000 |
| Dec 11, 2024 | 1.30 | 1.35 | 1.27 | 1.33 | - | 4.72% | 66,800 |
| Dec 10, 2024 | 1.13 | 1.30 | 1.13 | 1.27 | - | 11.40% | 258,800 |
| Dec 9, 2024 | 1.11 | 1.17 | 1.11 | 1.14 | - | 3.64% | 51,600 |
| Dec 6, 2024 | 1.07 | 1.14 | 1.07 | 1.10 | - | 0.92% | 73,500 |
| Dec 5, 2024 | 1.04 | 1.09 | 1.02 | 1.09 | - | 2.83% | 134,000 |
| Dec 4, 2024 | 1.06 | 1.06 | 1.04 | 1.06 | - | -0.93% | 50,500 |
| Dec 3, 2024 | 1.03 | 1.07 | 1.01 | 1.07 | - | 4.90% | 494,300 |
| Dec 2, 2024 | 1.00 | 1.08 | 0.99 | 1.02 | - | 2.00% | 98,400 |
| Nov 29, 2024 | 1.03 | 1.04 | 1.00 | 1.00 | - | - | 61,600 |
| Nov 28, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | - | -1.96% | 5,200 |
| Nov 27, 2024 | 0.98 | 1.02 | 0.98 | 1.02 | - | 4.08% | 51,600 |
| Nov 26, 2024 | 1.00 | 1.01 | 0.96 | 0.98 | - | -2.00% | 8,900 |
| Nov 25, 2024 | 0.96 | 1.02 | 0.96 | 1.00 | - | 1.01% | 30,700 |
| Nov 22, 2024 | 0.97 | 1.02 | 0.93 | 0.99 | - | -1.00% | 59,700 |
| Nov 21, 2024 | 1.01 | 1.02 | 1.00 | 1.00 | - | 1.01% | 33,700 |
| Nov 20, 2024 | 1.05 | 1.05 | 0.99 | 0.99 | - | -5.71% | 19,900 |
| Nov 19, 2024 | 0.99 | 1.05 | 0.99 | 1.05 | - | 5.00% | 10,800 |
| Nov 18, 2024 | 0.96 | 1.03 | 0.96 | 1.00 | - | -0.99% | 57,800 |
| Nov 15, 2024 | 0.94 | 1.06 | 0.93 | 1.01 | - | 3.06% | 104,500 |
| Nov 14, 2024 | 1.01 | 1.03 | 0.98 | 0.98 | - | -2.00% | 56,200 |
| Nov 13, 2024 | 1.12 | 1.12 | 0.98 | 1.00 | - | -4.76% | 133,600 |
| Nov 12, 2024 | 1.01 | 1.05 | 1.00 | 1.05 | - | 3.96% | 17,400 |
| Nov 11, 2024 | 1.06 | 1.06 | 1.01 | 1.01 | - | -4.72% | 36,800 |
| Nov 8, 2024 | 1.09 | 1.12 | 1.05 | 1.06 | - | -1.85% | 69,200 |
| Nov 7, 2024 | 1.12 | 1.13 | 1.07 | 1.08 | - | -6.09% | 60,100 |
| Nov 6, 2024 | 1.10 | 1.16 | 1.07 | 1.15 | - | 5.50% | 71,100 |
| Nov 5, 2024 | 1.11 | 1.13 | 1.06 | 1.09 | - | -2.68% | 36,800 |
| Nov 4, 2024 | 1.08 | 1.12 | 1.04 | 1.12 | - | 4.67% | 29,000 |
| Nov 1, 2024 | 1.09 | 1.10 | 1.06 | 1.07 | - | -2.73% | 84,700 |
| Oct 31, 2024 | 1.11 | 1.12 | 1.08 | 1.10 | - | 0.92% | 18,600 |
| Oct 30, 2024 | 1.13 | 1.16 | 1.08 | 1.09 | - | -6.03% | 35,400 |
| Oct 29, 2024 | 1.09 | 1.16 | 1.09 | 1.16 | - | 7.41% | 68,200 |
| Oct 28, 2024 | 1.10 | 1.16 | 1.04 | 1.08 | - | -4.42% | 31,100 |
| Oct 25, 2024 | 1.10 | 1.14 | 1.09 | 1.13 | - | 2.73% | 21,900 |
| Oct 24, 2024 | 1.10 | 1.11 | 1.09 | 1.10 | - | - | 2,700 |
| Oct 23, 2024 | 1.07 | 1.17 | 1.07 | 1.10 | - | 0.92% | 23,500 |
| Oct 22, 2024 | 1.12 | 1.27 | 1.06 | 1.09 | - | -0.91% | 67,100 |
| Oct 21, 2024 | 1.10 | 1.12 | 1.05 | 1.10 | - | 1.85% | 77,700 |
| Oct 18, 2024 | 1.08 | 1.13 | 1.05 | 1.08 | - | -1.82% | 81,300 |
| Oct 17, 2024 | 1.12 | 1.15 | 1.10 | 1.10 | - | 0.92% | 32,800 |
| Oct 16, 2024 | 1.11 | 1.11 | 1.06 | 1.09 | - | -0.91% | 21,700 |
| Oct 15, 2024 | 1.21 | 1.21 | 1.09 | 1.10 | - | -8.33% | 82,100 |
| Oct 11, 2024 | 1.14 | 1.22 | 1.13 | 1.20 | - | 4.35% | 116,600 |
| Oct 10, 2024 | 1.15 | 1.22 | 1.12 | 1.15 | - | -4.96% | 111,600 |
| Oct 9, 2024 | 1.25 | 1.26 | 1.13 | 1.21 | - | -3.20% | 52,000 |
| Oct 8, 2024 | 1.30 | 1.31 | 1.25 | 1.25 | - | -3.10% | 29,800 |
| Oct 7, 2024 | 1.31 | 1.35 | 1.29 | 1.29 | - | -5.15% | 24,600 |
| Oct 4, 2024 | 1.32 | 1.36 | 1.31 | 1.36 | - | 3.82% | 17,600 |
| Oct 3, 2024 | 1.32 | 1.32 | 1.31 | 1.31 | - | -0.76% | 2,000 |
| Oct 2, 2024 | 1.24 | 1.34 | 1.23 | 1.32 | - | 4.76% | 50,800 |
| Oct 1, 2024 | 1.23 | 1.26 | 1.21 | 1.26 | - | -0.79% | 10,000 |
| Sep 30, 2024 | 1.32 | 1.32 | 1.22 | 1.27 | - | -2.31% | 21,900 |
| Sep 27, 2024 | 1.28 | 1.32 | 1.28 | 1.30 | - | 0.78% | 1,600 |
| Sep 26, 2024 | 1.25 | 1.29 | 1.24 | 1.29 | - | 3.20% | 29,300 |
| Sep 25, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | - | -3.10% | 22,000 |
| Sep 24, 2024 | 1.36 | 1.36 | 1.24 | 1.29 | - | -5.15% | 34,600 |
| Sep 23, 2024 | 1.30 | 1.39 | 1.28 | 1.36 | - | 2.26% | 90,200 |
| Sep 20, 2024 | 1.25 | 1.35 | 1.25 | 1.33 | - | 2.31% | 28,100 |
| Sep 19, 2024 | 1.27 | 1.34 | 1.27 | 1.30 | - | 0.78% | 14,100 |
| Sep 18, 2024 | 1.25 | 1.35 | 1.25 | 1.29 | - | -2.27% | 37,400 |
| Sep 17, 2024 | 1.33 | 1.41 | 1.31 | 1.32 | - | -1.49% | 19,100 |
| Sep 16, 2024 | 1.38 | 1.38 | 1.34 | 1.34 | - | -3.60% | 3,800 |
| Sep 13, 2024 | 1.40 | 1.43 | 1.36 | 1.39 | - | - | 18,900 |
| Sep 12, 2024 | 1.24 | 1.45 | 1.24 | 1.39 | - | 3.73% | 104,000 |
| Sep 11, 2024 | 1.37 | 1.38 | 1.33 | 1.34 | - | -2.90% | 8,400 |
| Sep 10, 2024 | 1.32 | 1.38 | 1.30 | 1.38 | - | 2.99% | 90,000 |
| Sep 9, 2024 | 1.33 | 1.39 | 1.30 | 1.34 | - | -4.29% | 245,100 |
| Sep 6, 2024 | 1.28 | 1.40 | 1.26 | 1.40 | - | 7.69% | 34,600 |
| Sep 5, 2024 | 1.24 | 1.30 | 1.24 | 1.30 | - | 6.56% | 15,000 |
| Sep 4, 2024 | 1.28 | 1.30 | 1.22 | 1.22 | - | -6.87% | 58,900 |
| Sep 3, 2024 | 1.28 | 1.32 | 1.24 | 1.31 | - | 1.55% | 37,200 |
| Aug 30, 2024 | 1.32 | 1.33 | 1.24 | 1.29 | - | -0.77% | 17,100 |
| Aug 29, 2024 | 1.28 | 1.35 | 1.23 | 1.30 | - | 2.36% | 93,600 |
| Aug 28, 2024 | 1.40 | 1.44 | 1.27 | 1.27 | - | -9.29% | 17,900 |
| Aug 27, 2024 | 1.31 | 1.43 | 1.26 | 1.40 | - | 6.06% | 22,200 |
| Aug 26, 2024 | 1.27 | 1.35 | 1.25 | 1.32 | - | 4.76% | 83,200 |
| Aug 23, 2024 | 1.26 | 1.29 | 1.26 | 1.26 | - | -4.55% | 18,400 |
| Aug 22, 2024 | 1.40 | 1.41 | 1.29 | 1.32 | - | -5.71% | 31,800 |
| Aug 21, 2024 | 1.40 | 1.40 | 1.37 | 1.40 | - | 0.72% | 13,800 |
| Aug 20, 2024 | 1.44 | 1.44 | 1.39 | 1.39 | - | -4.79% | 18,300 |
| Aug 19, 2024 | 1.44 | 1.46 | 1.43 | 1.46 | - | -2.67% | 13,900 |
| Aug 16, 2024 | 1.50 | 1.50 | 1.42 | 1.50 | - | 0.67% | 25,000 |
| Aug 15, 2024 | 1.41 | 1.51 | 1.41 | 1.49 | - | -1.97% | 11,900 |
| Aug 14, 2024 | 1.52 | 1.52 | 1.47 | 1.52 | - | - | 22,500 |
| Aug 13, 2024 | 1.49 | 1.54 | 1.47 | 1.52 | - | 3.40% | 23,700 |
| Aug 12, 2024 | 1.44 | 1.52 | 1.44 | 1.47 | - | -0.68% | 41,200 |
| Aug 9, 2024 | 1.43 | 1.51 | 1.40 | 1.48 | - | 2.78% | 31,700 |
| Aug 8, 2024 | 1.44 | 1.44 | 1.36 | 1.44 | - | -2.04% | 32,900 |
| Aug 7, 2024 | 1.44 | 1.47 | 1.42 | 1.47 | - | 0.68% | 10,900 |
| Aug 6, 2024 | 1.29 | 1.48 | 1.29 | 1.46 | - | 3.55% | 56,600 |
| Aug 2, 2024 | 1.41 | 1.43 | 1.34 | 1.41 | - | -3.42% | 76,800 |
| Aug 1, 2024 | 1.33 | 1.48 | 1.26 | 1.46 | - | 9.77% | 99,700 |
| Jul 31, 2024 | 1.37 | 1.38 | 1.33 | 1.33 | - | -4.32% | 12,200 |
| Jul 30, 2024 | 1.42 | 1.42 | 1.35 | 1.39 | - | -1.42% | 18,600 |
| Jul 29, 2024 | 1.47 | 1.47 | 1.37 | 1.41 | - | 0.71% | 16,300 |
| Jul 26, 2024 | 1.41 | 1.50 | 1.40 | 1.40 | - | -4.11% | 22,700 |