WildBrain Ltd. (TSXV:WILD)
Canada · Delayed Price · Currency is CAD 1.520
-0.010 (-0.65%)
Oct 23, 2025, 11:24 AM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | - | 1.04% | 15,600 |
| Sep 16, 2025 | 2.02 | 2.08 | 1.90 | 1.93 | - | -4.46% | 650,900 |
| Sep 15, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | - | 3.06% | 242,900 |
| Sep 12, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | - | -0.51% | 53,800 |
| Sep 11, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | - | -4.37% | 450,600 |
| Sep 10, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | - | 2.49% | 31,800 |
| Sep 9, 2025 | 2.03 | 2.08 | 2.00 | 2.01 | - | - | 412,100 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.00 | 2.01 | - | -2.90% | 84,400 |
| Sep 5, 2025 | 1.92 | 2.09 | 1.92 | 2.07 | - | 1.97% | 40,200 |
| Sep 4, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | - | 1.00% | 15,300 |
| Sep 3, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | - | -0.50% | 23,100 |
| Sep 2, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | - | -1.46% | 32,400 |
| Aug 29, 2025 | 2.02 | 2.07 | 2.00 | 2.05 | - | - | 31,000 |
| Aug 28, 2025 | 2.02 | 2.06 | 2.02 | 2.05 | - | 0.99% | 29,800 |
| Aug 27, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | - | 0.50% | 11,300 |
| Aug 26, 2025 | 1.97 | 2.03 | 1.97 | 2.02 | - | 3.59% | 36,100 |
| Aug 25, 2025 | 1.71 | 1.97 | 1.70 | 1.95 | - | 3.17% | 31,600 |
| Aug 22, 2025 | 1.95 | 1.96 | 1.89 | 1.89 | - | -1.05% | 19,700 |
| Aug 21, 2025 | 1.83 | 1.92 | 1.82 | 1.91 | - | 6.11% | 13,200 |
| Aug 20, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | - | 2.27% | 9,800 |
| Aug 19, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | - | -1.12% | 7,000 |
| Aug 18, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | - | 1.14% | 46,300 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.74 | 1.76 | - | -4.35% | 31,700 |
| Aug 14, 2025 | 1.88 | 2.00 | 1.84 | 1.84 | - | -1.60% | 20,300 |
| Aug 13, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | - | 6.25% | 11,600 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.73 | 1.76 | - | -2.22% | 10,700 |
| Aug 11, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | - | 4.05% | 19,000 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.71 | 1.73 | - | -4.42% | 26,000 |
| Aug 7, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | - | -2.16% | 38,300 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.84 | 1.85 | - | -5.13% | 61,000 |
| Aug 5, 2025 | 2.00 | 2.03 | 1.90 | 1.95 | - | -2.99% | 78,500 |
| Aug 1, 2025 | 2.02 | 2.05 | 2.00 | 2.01 | - | -0.99% | 22,000 |
| Jul 31, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | - | -0.49% | 15,100 |
| Jul 30, 2025 | 2.06 | 2.10 | 2.03 | 2.04 | - | -1.92% | 19,100 |
| Jul 29, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | - | -1.89% | 12,100 |
| Jul 28, 2025 | 2.07 | 2.14 | 2.07 | 2.12 | - | 1.92% | 27,200 |
| Jul 25, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | - | 1.46% | 35,800 |
| Jul 24, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | - | -0.97% | 11,100 |
| Jul 23, 2025 | 2.03 | 2.09 | 2.03 | 2.07 | - | 1.47% | 12,000 |
| Jul 22, 2025 | 2.06 | 2.09 | 2.00 | 2.04 | - | -1.45% | 36,300 |
| Jul 21, 2025 | 2.02 | 2.09 | 2.02 | 2.07 | - | 3.50% | 29,400 |
| Jul 18, 2025 | 2.08 | 2.11 | 2.00 | 2.00 | - | -3.85% | 69,800 |
| Jul 17, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | - | 0.48% | 9,500 |
| Jul 16, 2025 | 2.06 | 2.11 | 2.01 | 2.07 | - | -0.96% | 34,600 |
| Jul 15, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | - | 2.96% | 20,200 |
| Jul 14, 2025 | 2.01 | 2.08 | 2.01 | 2.03 | - | - | 8,100 |
| Jul 11, 2025 | 2.06 | 2.06 | 2.00 | 2.03 | - | -1.93% | 14,900 |
| Jul 10, 2025 | 2.08 | 2.08 | 2.02 | 2.07 | - | 1.97% | 10,800 |
| Jul 9, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | - | -0.98% | 15,500 |
| Jul 8, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | - | -0.49% | 24,900 |