WildBrain Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.150	1.180	1.100	1.130	1.130	66,700
2023-12-05	1.190	1.200	1.120	1.200	1.200	120,700
2023-12-04	1.130	1.330	1.130	1.210	1.210	153,700
2023-12-01	1.170	1.170	1.110	1.140	1.140	30,100
2023-11-30	1.200	1.200	1.140	1.170	1.170	34,400
2023-11-29	1.170	1.200	1.100	1.190	1.190	16,600
2023-11-28	1.120	1.170	1.120	1.170	1.170	34,500
2023-11-27	1.110	1.150	1.080	1.130	1.130	29,100
2023-11-24	1.140	1.140	1.100	1.130	1.130	6,400
2023-11-23	1.070	1.130	1.070	1.100	1.100	2,000
2023-11-22	1.090	1.150	1.060	1.150	1.150	93,200
2023-11-21	1.220	1.230	1.050	1.100	1.100	286,000
2023-11-20	1.250	1.250	1.160	1.200	1.200	53,000
2023-11-17	1.180	1.280	1.160	1.280	1.280	88,500
2023-11-16	1.230	1.230	1.140	1.200	1.200	94,800
2023-11-15	1.290	1.290	1.180	1.250	1.250	68,900
2023-11-14	1.310	1.330	1.280	1.280	1.280	87,900
2023-11-13	1.240	1.320	1.240	1.310	1.310	65,400
2023-11-10	1.200	1.250	1.180	1.250	1.250	105,700
2023-11-09	1.310	1.380	1.250	1.270	1.270	20,500
2023-11-08	1.320	1.320	1.210	1.270	1.270	85,400
2023-11-07	1.380	1.380	1.330	1.340	1.340	11,000
2023-11-06	1.400	1.400	1.320	1.340	1.340	44,200
2023-11-03	1.350	1.450	1.350	1.380	1.380	60,000
2023-11-02	1.350	1.400	1.350	1.350	1.350	16,400
2023-11-01	1.360	1.400	1.340	1.390	1.390	34,100
2023-10-31	1.400	1.430	1.360	1.360	1.360	20,900
2023-10-30	1.300	1.430	1.300	1.420	1.420	8,800
2023-10-27	1.530	1.530	1.280	1.410	1.410	65,300
2023-10-26	1.540	1.600	1.410	1.560	1.560	81,600
2023-10-25	1.450	1.540	1.410	1.540	1.540	42,300
2023-10-24	1.420	1.460	1.420	1.430	1.430	2,000
2023-10-23	1.380	1.470	1.380	1.470	1.470	15,100
2023-10-20	1.400	1.540	1.400	1.430	1.430	14,600
2023-10-19	1.400	1.500	1.400	1.480	1.480	4,300
2023-10-18	1.390	1.530	1.360	1.480	1.480	27,500
2023-10-17	1.380	1.440	1.380	1.420	1.420	6,300
2023-10-16	1.360	1.430	1.360	1.400	1.400	12,400
2023-10-13	1.470	1.470	1.380	1.400	1.400	33,100
2023-10-12	1.470	1.480	1.450	1.450	1.450	3,300
2023-10-11	1.430	1.490	1.400	1.490	1.490	83,800
2023-10-10	1.440	1.440	1.380	1.400	1.400	17,500
2023-10-06	1.390	1.440	1.370	1.440	1.440	20,700
2023-10-05	1.390	1.410	1.390	1.410	1.410	1,400
2023-10-04	1.440	1.450	1.390	1.410	1.410	29,800
2023-10-03	1.410	1.450	1.390	1.450	1.450	122,500
2023-10-02	1.480	1.480	1.340	1.410	1.410	76,800
2023-09-29	1.510	1.510	1.470	1.480	1.480	82,600
2023-09-28	1.510	1.540	1.480	1.530	1.530	127,900
2023-09-27	1.750	1.750	1.500	1.500	1.500	328,600
2023-09-26	1.560	1.570	1.530	1.530	1.530	9,700
2023-09-25	1.550	1.600	1.550	1.580	1.580	28,900
2023-09-22	1.570	1.580	1.530	1.560	1.560	17,000
2023-09-21	1.640	1.680	1.580	1.580	1.580	37,600
2023-09-20	1.680	1.710	1.640	1.640	1.640	16,700
2023-09-19	1.700	1.810	1.680	1.680	1.680	20,700
2023-09-18	1.720	1.740	1.670	1.700	1.700	8,300
2023-09-15	1.620	1.960	1.550	1.720	1.720	185,100
2023-09-14	1.640	1.690	1.590	1.690	1.690	44,800
2023-09-13	1.680	1.680	1.610	1.630	1.630	60,300

← NewerPage 13 of 21 · 1,260 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.