WildBrain Ltd. (TSXV:WILD)
Canada
· Delayed Price · Currency is CAD 1.690
-0.030 (-1.74%)
Apr 29, 2025, 4:00 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.66 | 1.70 | 1.60 | 1.61 | - | -0.62% | 19,000 |
| May 1, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | - | -5.26% | 10,600 |
| Apr 30, 2025 | 1.71 | 1.71 | 1.66 | 1.71 | - | 1.18% | 7,700 |
| Apr 29, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | - | -1.74% | 3,300 |
| Apr 28, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | - | -1.71% | 2,200 |
| Apr 25, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | - | 1.16% | 300 |
| Apr 24, 2025 | 1.74 | 1.78 | 1.72 | 1.73 | - | -1.70% | 3,800 |
| Apr 23, 2025 | 1.66 | 1.78 | 1.66 | 1.76 | - | 4.14% | 14,000 |
| Apr 22, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | - | 4.97% | 11,200 |
| Apr 21, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | - | -3.59% | 2,400 |
| Apr 17, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | - | -2.91% | 2,200 |
| Apr 16, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | - | - | 1,600 |
| Apr 15, 2025 | 1.53 | 1.74 | 1.50 | 1.72 | - | 2.38% | 15,900 |
| Apr 14, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | - | 1.20% | 5,300 |
| Apr 11, 2025 | 1.68 | 1.68 | 1.59 | 1.66 | - | - | 11,800 |
| Apr 10, 2025 | 1.66 | 1.69 | 1.60 | 1.66 | - | -1.19% | 13,300 |
| Apr 9, 2025 | 1.57 | 1.71 | 1.57 | 1.68 | - | -2.33% | 36,800 |
| Apr 8, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | - | 4.24% | 64,500 |
| Apr 7, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | - | -2.94% | 12,400 |
| Apr 4, 2025 | 1.68 | 1.70 | 1.60 | 1.70 | - | -0.58% | 22,600 |
| Apr 3, 2025 | 1.74 | 1.74 | 1.63 | 1.71 | - | -3.39% | 18,000 |
| Apr 2, 2025 | 1.73 | 1.78 | 1.70 | 1.77 | - | - | 21,400 |
| Apr 1, 2025 | 1.89 | 1.89 | 1.67 | 1.77 | - | -0.56% | 41,000 |
| Mar 31, 2025 | 1.86 | 1.86 | 1.67 | 1.78 | - | -4.81% | 29,300 |
| 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 |