WildBrain Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 18,800 |
| 2024-05-28 | 1.030 | 1.050 | 1.000 | 1.020 | 1.020 | 44,900 |
| 2024-05-27 | 1.090 | 1.090 | 1.040 | 1.050 | 1.050 | 2,600 |
| 2024-05-24 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 57,200 |
| 2024-05-23 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 57,000 |
| 2024-05-22 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 22,500 |
| 2024-05-21 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 12,000 |
| 2024-05-17 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 66,800 |
| 2024-05-16 | 1.000 | 1.100 | 0.990 | 1.070 | 1.070 | 108,600 |
| 2024-05-15 | 0.960 | 1.030 | 0.960 | 1.020 | 1.020 | 40,500 |
| 2024-05-14 | 1.000 | 1.030 | 0.960 | 1.010 | 1.010 | 41,600 |
| 2024-05-13 | 1.000 | 1.020 | 0.960 | 1.020 | 1.020 | 73,700 |
| 2024-05-10 | 1.060 | 1.060 | 0.990 | 0.990 | 0.990 | 56,800 |
| 2024-05-09 | 1.060 | 1.080 | 1.040 | 1.070 | 1.070 | 18,400 |
| 2024-05-08 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 24,800 |
| 2024-05-07 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 31,500 |
| 2024-05-06 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 44,400 |
| 2024-05-03 | 1.050 | 1.090 | 1.040 | 1.040 | 1.040 | 21,700 |
| 2024-05-02 | 0.990 | 1.080 | 0.990 | 1.060 | 1.060 | 34,400 |
| 2024-05-01 | 1.020 | 1.040 | 0.990 | 1.010 | 1.010 | 75,700 |
| 2024-04-30 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 4,400 |
| 2024-04-29 | 1.060 | 1.080 | 1.020 | 1.020 | 1.020 | 26,600 |
| 2024-04-26 | 1.030 | 1.060 | 0.990 | 1.020 | 1.020 | 242,900 |
| 2024-04-25 | 1.150 | 1.150 | 1.050 | 1.060 | 1.060 | 133,000 |
| 2024-04-24 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 22,900 |
| 2024-04-23 | 1.130 | 1.180 | 1.130 | 1.160 | 1.160 | 42,700 |
| 2024-04-22 | 1.130 | 1.200 | 1.120 | 1.180 | 1.180 | 26,900 |
| 2024-04-19 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 5,500 |
| 2024-04-18 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 10,900 |
| 2024-04-17 | 1.170 | 1.170 | 1.040 | 1.150 | 1.150 | 107,900 |
| 2024-04-16 | 1.240 | 1.240 | 1.170 | 1.170 | 1.170 | 25,400 |
| 2024-04-15 | 1.140 | 1.250 | 1.120 | 1.250 | 1.250 | 80,800 |
| 2024-04-12 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 18,800 |
| 2024-04-11 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 8,400 |
| 2024-04-10 | 1.200 | 1.240 | 1.160 | 1.210 | 1.210 | 119,300 |
| 2024-04-09 | 1.150 | 1.230 | 1.150 | 1.200 | 1.200 | 18,000 |
| 2024-04-08 | 1.160 | 1.220 | 1.150 | 1.150 | 1.150 | 35,800 |
| 2024-04-05 | 1.120 | 1.210 | 1.120 | 1.210 | 1.210 | 87,800 |
| 2024-04-04 | 1.130 | 1.160 | 1.110 | 1.140 | 1.140 | 124,500 |
| 2024-04-03 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 46,800 |
| 2024-04-02 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 52,500 |
| 2024-04-01 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 45,400 |
| 2024-03-28 | 1.110 | 1.150 | 1.100 | 1.110 | 1.110 | 81,400 |
| 2024-03-27 | 1.120 | 1.170 | 1.100 | 1.100 | 1.100 | 78,300 |
| 2024-03-26 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 19,700 |
| 2024-03-25 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 25,100 |
| 2024-03-22 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 34,200 |
| 2024-03-21 | 1.130 | 1.140 | 1.090 | 1.110 | 1.110 | 37,500 |
| 2024-03-20 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 13,300 |
| 2024-03-19 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 7,900 |
| 2024-03-18 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 41,200 |
| 2024-03-15 | 1.150 | 1.180 | 1.120 | 1.120 | 1.120 | 38,300 |
| 2024-03-14 | 1.120 | 1.180 | 1.100 | 1.180 | 1.180 | 67,300 |
| 2024-03-13 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 2,400 |
| 2024-03-12 | 1.170 | 1.170 | 1.110 | 1.140 | 1.140 | 22,800 |
| 2024-03-11 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 25,500 |
| 2024-03-08 | 1.230 | 1.260 | 1.200 | 1.200 | 1.200 | 39,200 |
| 2024-03-07 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 116,600 |
| 2024-03-06 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 81,500 |
| 2024-03-05 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 55,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.