WildBrain Ltd. (TSXV:WILD)
Canada · Delayed Price · Currency is CAD 1.360
+0.080 (6.25%)
At close: Jul 28, 2026
TSXV:WILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | - | 6.25% | 57,300 |
| Jul 27, 2026 | 1.22 | 1.31 | 1.21 | 1.28 | - | 6.67% | 54,400 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.18 | 1.20 | - | -4.00% | 89,100 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | - | -2.34% | 17,400 |
| Jul 22, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | - | - | 52,900 |
| Jul 21, 2026 | 1.29 | 1.39 | 1.28 | 1.28 | - | -1.54% | 46,200 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | - | 0.78% | 50,700 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | - | - | 33,900 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | - | 0.78% | 99,100 |
| Jul 15, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | - | - | 36,800 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | - | -3.76% | 13,700 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | - | -2.92% | 165,000 |
| Jul 10, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | - | -2.14% | 216,000 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | - | 4.48% | 85,300 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.29 | 1.34 | - | -4.96% | 46,600 |
| Jul 7, 2026 | 1.31 | 1.41 | 1.31 | 1.41 | - | 6.82% | 121,900 |
| Jul 6, 2026 | 1.25 | 1.34 | 1.23 | 1.32 | - | 4.76% | 117,000 |
| Jul 3, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | - | 2.44% | 24,400 |
| Jul 2, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | - | - | 105,400 |
| Jun 30, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | - | 4.24% | 89,700 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | - | - | 94,800 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | - | 0.85% | 44,900 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | - | -1.68% | 99,300 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | - | 1.71% | 57,200 |
| Jun 23, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | - | -2.50% | 56,600 |
| Jun 22, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | - | -0.83% | 41,100 |
| Jun 19, 2026 | 1.23 | 1.26 | 1.21 | 1.21 | - | -0.82% | 12,100 |
| Jun 18, 2026 | 1.18 | 1.30 | 1.18 | 1.22 | - | 0.83% | 86,400 |
| Jun 17, 2026 | 1.22 | 1.25 | 1.17 | 1.21 | - | - | 98,200 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | - | -3.97% | 49,000 |
| Jun 15, 2026 | 1.31 | 1.32 | 1.21 | 1.26 | - | -2.33% | 65,000 |
| Jun 12, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | - | 0.78% | 55,000 |
| Jun 11, 2026 | 1.30 | 1.33 | 1.25 | 1.28 | - | -4.48% | 157,500 |
| Jun 10, 2026 | 1.25 | 1.34 | 1.22 | 1.34 | - | 10.74% | 141,600 |
| Jun 9, 2026 | 1.24 | 1.30 | 1.20 | 1.21 | - | 0.83% | 2,483,100 |
| Jun 8, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | - | - | 653,100 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | - | 2.56% | 115,200 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.14 | 1.17 | - | -5.65% | 253,300 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.19 | 1.24 | - | -0.80% | 147,500 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | - | -4.58% | 226,700 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.28 | 1.31 | - | -4.38% | 221,500 |
| May 29, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | - | 1.48% | 75,200 |
| May 28, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | - | -5.59% | 195,100 |
| May 27, 2026 | 1.38 | 1.45 | 1.36 | 1.43 | - | 3.62% | 92,800 |
| May 26, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | - | -0.72% | 187,600 |
| May 25, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | - | 0.72% | 41,800 |
| May 22, 2026 | 1.38 | 1.45 | 1.37 | 1.38 | - | -0.72% | 70,200 |
| May 21, 2026 | 1.35 | 1.42 | 1.32 | 1.39 | - | 2.96% | 90,600 |
| May 20, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | - | - | 48,500 |
| May 19, 2026 | 1.28 | 1.38 | 1.23 | 1.35 | - | 8.00% | 65,200 |