WildBrain Ltd. (TSXV:WILD)
Canada · Delayed Price · Currency is CAD 1.960
+0.460 (30.67%)
At close: Dec 19, 2025
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.29 | 1.40 | 1.25 | 1.40 | - | 9.37% | 46,500 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.23 | 1.28 | - | -5.88% | 67,500 |
| Nov 21, 2025 | 1.30 | 1.36 | 1.17 | 1.36 | - | 6.25% | 46,400 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.21 | 1.28 | - | -5.88% | 101,900 |
| Nov 19, 2025 | 1.37 | 1.39 | 1.26 | 1.36 | - | 3.82% | 27,100 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | - | -2.96% | 11,700 |
| Nov 17, 2025 | 1.31 | 1.43 | 1.26 | 1.35 | - | -2.88% | 83,700 |
| Nov 14, 2025 | 1.36 | 1.44 | 1.35 | 1.39 | - | - | 42,800 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.33 | 1.39 | - | -2.80% | 34,100 |
| Nov 12, 2025 | 1.34 | 1.44 | 1.34 | 1.43 | - | 5.93% | 21,500 |
| Nov 11, 2025 | 1.36 | 1.44 | 1.34 | 1.35 | - | -2.17% | 22,200 |
| Nov 10, 2025 | 1.40 | 1.48 | 1.34 | 1.38 | - | -0.72% | 55,700 |
| Nov 7, 2025 | 1.40 | 1.48 | 1.38 | 1.39 | - | -2.11% | 69,300 |
| Nov 6, 2025 | 1.31 | 1.48 | 1.31 | 1.42 | - | -2.07% | 66,800 |
| Nov 5, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | - | 2.11% | 18,000 |
| Nov 4, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | - | -2.74% | 26,600 |
| Nov 3, 2025 | 1.46 | 1.53 | 1.40 | 1.46 | - | -2.67% | 38,600 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.46 | 1.50 | - | -1.32% | 12,500 |
| Oct 30, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | - | -1.94% | 8,600 |
| Oct 29, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | - | 3.33% | 53,000 |
| Oct 28, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | - | -2.60% | 95,500 |
| Oct 27, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | - | -1.28% | 9,900 |
| Oct 24, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | - | 1.96% | 12,900 |
| Oct 23, 2025 | 1.48 | 1.57 | 1.48 | 1.53 | - | - | 6,400 |
| Oct 22, 2025 | 1.50 | 1.61 | 1.41 | 1.53 | - | 2.00% | 17,300 |
| Oct 21, 2025 | 1.44 | 1.55 | 1.44 | 1.50 | - | 2.74% | 34,700 |
| Oct 20, 2025 | 1.55 | 1.55 | 1.40 | 1.46 | - | -3.31% | 36,200 |
| Oct 17, 2025 | 1.54 | 1.57 | 1.49 | 1.51 | - | -4.43% | 40,000 |
| Oct 16, 2025 | 1.64 | 1.70 | 1.53 | 1.58 | - | -4.24% | 71,700 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.63 | 1.65 | - | -4.07% | 86,400 |
| Oct 14, 2025 | 1.67 | 1.83 | 1.64 | 1.72 | - | -2.82% | 56,000 |
| Oct 10, 2025 | 1.81 | 1.83 | 1.75 | 1.77 | - | -3.80% | 52,400 |