WildBrain Ltd. (TSXV:WILD)
Canada · Delayed Price · Currency is CAD 1.310
+0.050 (3.97%)
At close: Feb 6, 2026
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | - | 3.97% | 39,800 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | - | -5.26% | 102,800 |
| Feb 4, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | - | -4.32% | 62,500 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.32 | 1.39 | - | -4.14% | 45,100 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | - | - | 58,100 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | - | -2.03% | 72,100 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | - | -0.67% | 92,600 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.48 | 1.49 | - | -3.25% | 198,400 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.49 | 1.54 | - | 1.32% | 51,100 |
| Jan 26, 2026 | 1.47 | 1.58 | 1.47 | 1.52 | - | 4.11% | 158,000 |
| Jan 23, 2026 | 1.40 | 1.48 | 1.36 | 1.46 | - | 5.04% | 155,800 |
| Jan 22, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | - | -0.71% | 170,900 |
| Jan 21, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | - | 2.19% | 37,200 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | - | 1.48% | 78,200 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | - | - | 26,900 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | - | 0.75% | 231,600 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | - | 0.75% | 52,100 |
| Jan 14, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | - | -1.48% | 87,700 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | - | -5.59% | 299,200 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | - | 1.42% | 33,100 |
| Jan 9, 2026 | 1.44 | 1.50 | 1.40 | 1.41 | - | -3.42% | 123,900 |
| Jan 8, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | - | 2.10% | 176,900 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | - | -4.03% | 31,000 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | - | -4.49% | 147,900 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.54 | 1.56 | - | -5.45% | 102,800 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.64 | 1.65 | - | -6.78% | 294,300 |
| Dec 31, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | - | 1.14% | 67,600 |
| Dec 30, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | - | 0.57% | 91,700 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | - | -3.33% | 170,700 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.78 | 1.80 | - | -0.55% | 123,200 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.70 | 1.81 | - | -4.23% | 187,900 |
| Dec 22, 2025 | 2.00 | 2.05 | 1.85 | 1.89 | - | -3.57% | 172,700 |
| Dec 19, 2025 | 2.00 | 2.23 | 1.82 | 1.96 | - | 30.67% | 3,166,700 |
| Dec 18, 2025 | 1.38 | 1.51 | 1.38 | 1.50 | - | 8.70% | 168,700 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | - | - | 52,100 |
| Dec 16, 2025 | 1.28 | 1.41 | 1.28 | 1.38 | - | 3.76% | 173,100 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.25 | 1.33 | - | -5.67% | 168,900 |
| Dec 12, 2025 | 1.38 | 1.45 | 1.37 | 1.41 | - | 2.17% | 1,893,000 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | - | -0.72% | 34,400 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | - | - | 35,600 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | - | -0.71% | 107,200 |
| Dec 8, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | - | - | 62,200 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | - | -1.41% | 21,400 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | - | 1.43% | 58,300 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | - | - | 206,300 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | - | 0.72% | 15,700 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | - | - | 28,100 |
| Nov 28, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | - | - | 49,700 |
| Nov 27, 2025 | 1.44 | 1.44 | 1.32 | 1.39 | - | -3.47% | 7,100 |
| Nov 26, 2025 | 1.39 | 1.46 | 1.39 | 1.44 | - | 2.86% | 86,900 |