WildBrain Ltd. (TSXV:WILD)
Canada
· Delayed Price · Currency is CAD 1.870
-0.010 (-0.53%)
Mar 28, 2025, 4:00 PM EST
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.86 | 1.86 | 1.67 | 1.78 | - | -4.81% | 29,330 |
| Mar 28, 2025 | 1.96 | 1.96 | 1.85 | 1.87 | - | -0.53% | 11,900 |
| Mar 27, 2025 | 1.88 | 1.93 | 1.79 | 1.88 | - | -2.59% | 50,300 |
| Mar 26, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | - | - | 40,400 |
| Mar 25, 2025 | 1.91 | 1.94 | 1.90 | 1.93 | - | -0.52% | 14,900 |
| Mar 24, 2025 | 1.88 | 2.00 | 1.88 | 1.94 | - | 1.57% | 58,600 |
| Mar 21, 2025 | 1.89 | 1.92 | 1.83 | 1.91 | - | -0.52% | 67,700 |
| Mar 20, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | - | -1.54% | 52,200 |
| Mar 19, 2025 | 1.91 | 1.95 | 1.90 | 1.95 | - | 3.17% | 41,400 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.85 | 1.89 | - | -0.53% | 39,000 |
| Mar 17, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | - | 3.83% | 28,500 |
| Mar 14, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | - | -1.08% | 69,300 |
| Mar 13, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | - | - | 109,200 |
| Mar 12, 2025 | 1.86 | 1.90 | 1.85 | 1.85 | - | -2.12% | 33,000 |
| Mar 11, 2025 | 1.84 | 1.91 | 1.84 | 1.89 | - | -0.53% | 41,600 |
| Mar 10, 2025 | 1.94 | 1.97 | 1.86 | 1.90 | - | -2.06% | 94,400 |
| Mar 7, 2025 | 1.87 | 1.95 | 1.87 | 1.94 | - | -0.51% | 62,900 |
| Mar 6, 2025 | 1.89 | 1.96 | 1.89 | 1.95 | - | 3.72% | 55,700 |
| Mar 5, 2025 | 1.90 | 1.93 | 1.80 | 1.88 | - | -3.59% | 17,600 |
| Mar 4, 2025 | 1.75 | 1.97 | 1.75 | 1.95 | - | 2.09% | 41,600 |
| Mar 3, 2025 | 1.88 | 1.92 | 1.85 | 1.91 | - | 1.06% | 54,600 |
| Feb 28, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | - | 2.16% | 34,000 |
| Feb 27, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | - | -2.63% | 62,700 |
| Feb 26, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | - | -1.55% | 2,100 |
| Feb 25, 2025 | 1.92 | 1.95 | 1.85 | 1.93 | - | -1.53% | 170,000 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | - | 0.51% | 47,300 |
| Feb 21, 2025 | 1.98 | 2.00 | 1.90 | 1.95 | - | -0.51% | 61,400 |
| Feb 20, 2025 | 1.90 | 1.96 | 1.77 | 1.96 | - | 3.16% | 90,900 |
| Feb 19, 2025 | 1.91 | 1.94 | 1.89 | 1.90 | - | -1.04% | 15,100 |
| Feb 18, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | - | 1.05% | 41,900 |
| Feb 14, 2025 | 1.93 | 1.96 | 1.87 | 1.90 | - | -0.52% | 99,900 |
| Feb 13, 2025 | 1.86 | 1.94 | 1.84 | 1.91 | - | 2.69% | 55,800 |
| Feb 12, 2025 | 1.74 | 1.86 | 1.74 | 1.86 | - | 5.68% | 162,200 |
| Feb 11, 2025 | 1.67 | 1.80 | 1.67 | 1.76 | - | 1.73% | 62,400 |
| Feb 10, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | - | 1.76% | 45,800 |
| Feb 7, 2025 | 1.68 | 1.70 | 1.64 | 1.70 | - | 3.03% | 44,300 |
| Feb 6, 2025 | 1.60 | 1.69 | 1.60 | 1.65 | - | 4.43% | 68,000 |
| Feb 5, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | - | -1.25% | 15,600 |
| Feb 4, 2025 | 1.56 | 1.62 | 1.52 | 1.60 | - | 1.27% | 27,600 |
| Feb 3, 2025 | 1.32 | 1.62 | 1.32 | 1.58 | - | 0.64% | 21,600 |
| Jan 31, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | - | 1.29% | 8,400 |
| Jan 30, 2025 | 1.50 | 1.59 | 1.50 | 1.55 | - | 1.31% | 22,500 |
| Jan 29, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | - | -0.65% | 16,100 |
| Jan 28, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | - | 1.32% | 1,900 |
| Jan 27, 2025 | 1.51 | 1.60 | 1.50 | 1.52 | - | -2.56% | 105,200 |
| Jan 24, 2025 | 1.44 | 1.59 | 1.44 | 1.56 | - | 4.70% | 87,100 |
| Jan 23, 2025 | 1.49 | 1.50 | 1.44 | 1.49 | - | 2.76% | 20,000 |
| Jan 22, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | - | 2.84% | 15,800 |
| Jan 21, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | - | -3.42% | 1,800 |
| Jan 20, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | - | -0.68% | 600 |