WildBrain Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.280	1.290	1.250	1.280	1.280	55,900
2024-03-04	1.130	1.290	1.100	1.250	1.250	86,300
2024-03-01	1.120	1.180	1.120	1.150	1.150	51,000
2024-02-29	1.200	1.200	1.100	1.120	1.120	16,800
2024-02-28	1.060	1.230	1.060	1.180	1.180	178,000
2024-02-27	1.090	1.090	1.050	1.080	1.080	38,600
2024-02-26	1.090	1.110	1.030	1.110	1.110	74,200
2024-02-23	1.060	1.100	1.060	1.100	1.100	13,700
2024-02-22	1.100	1.110	1.070	1.090	1.090	43,300
2024-02-21	1.130	1.130	1.040	1.050	1.050	132,800
2024-02-20	1.100	1.170	1.100	1.150	1.150	40,300
2024-02-16	1.130	1.130	1.070	1.110	1.110	20,500
2024-02-15	1.130	1.140	1.080	1.110	1.110	102,700
2024-02-14	1.200	1.200	1.140	1.150	1.150	31,800
2024-02-13	1.200	1.230	1.170	1.200	1.200	12,500
2024-02-12	1.200	1.300	1.190	1.250	1.250	22,100
2024-02-09	1.250	1.290	1.180	1.240	1.240	27,600
2024-02-08	1.240	1.350	1.210	1.260	1.260	54,900
2024-02-07	1.330	1.340	1.210	1.210	1.210	65,400
2024-02-06	1.380	1.380	1.330	1.350	1.350	11,400
2024-02-05	1.340	1.400	1.270	1.400	1.400	64,400
2024-02-02	1.370	1.390	1.300	1.310	1.310	45,200
2024-02-01	1.330	1.410	1.330	1.350	1.350	67,800
2024-01-31	1.280	1.370	1.280	1.330	1.330	143,500
2024-01-30	1.280	1.290	1.250	1.270	1.270	16,900
2024-01-29	1.180	1.350	1.180	1.300	1.300	88,600
2024-01-26	1.240	1.250	1.240	1.250	1.250	800
2024-01-25	1.290	1.350	1.200	1.220	1.220	234,800
2024-01-24	1.270	1.340	1.270	1.340	1.340	36,000
2024-01-23	1.270	1.310	1.270	1.290	1.290	36,500
2024-01-22	1.270	1.280	1.220	1.280	1.280	32,300
2024-01-19	1.210	1.290	1.150	1.270	1.270	49,800
2024-01-18	1.200	1.290	1.200	1.220	1.220	37,800
2024-01-17	1.270	1.290	1.180	1.180	1.180	44,400
2024-01-16	1.300	1.300	1.250	1.300	1.300	29,100
2024-01-15	1.310	1.310	1.270	1.270	1.270	2,400
2024-01-12	1.260	1.290	1.250	1.290	1.290	7,700
2024-01-11	1.250	1.320	1.250	1.300	1.300	51,300
2024-01-10	1.220	1.300	1.220	1.300	1.300	21,800
2024-01-09	1.220	1.250	1.220	1.250	1.250	1,100
2024-01-08	1.180	1.280	1.180	1.220	1.220	56,200
2024-01-05	1.250	1.250	1.190	1.200	1.200	4,600
2024-01-04	1.180	1.250	1.180	1.250	1.250	71,300
2024-01-03	1.100	1.230	1.100	1.200	1.200	668,100
2024-01-02	1.120	1.130	1.070	1.120	1.120	26,000
2023-12-29	1.040	1.160	1.030	1.090	1.090	183,900
2023-12-28	1.020	1.050	0.980	1.030	1.030	295,400
2023-12-27	1.060	1.110	1.010	1.030	1.030	374,600
2023-12-22	1.080	1.100	1.070	1.080	1.080	196,200
2023-12-21	1.090	1.100	1.070	1.080	1.080	61,100
2023-12-20	1.100	1.120	1.080	1.080	1.080	108,500
2023-12-19	1.120	1.130	1.100	1.120	1.120	19,100
2023-12-18	1.160	1.170	1.100	1.110	1.110	32,000
2023-12-15	1.130	1.190	1.130	1.180	1.180	66,100
2023-12-14	1.140	1.200	1.110	1.170	1.170	51,600
2023-12-13	1.100	1.150	1.090	1.150	1.150	38,300
2023-12-12	1.140	1.150	1.050	1.090	1.090	67,800
2023-12-11	1.150	1.150	1.120	1.150	1.150	22,100
2023-12-08	1.150	1.220	1.110	1.150	1.150	28,500
2023-12-07	1.140	1.220	1.070	1.170	1.170	47,600

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.