WildBrain Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.720	1.720	1.680	1.680	1.680	5,100
2023-09-11	1.750	1.750	1.700	1.720	1.720	19,600
2023-09-08	1.770	1.790	1.710	1.740	1.740	25,200
2023-09-07	1.720	1.750	1.720	1.730	1.730	5,200
2023-09-06	1.800	1.800	1.730	1.750	1.750	6,700
2023-09-05	1.720	1.840	1.720	1.810	1.810	23,500
2023-09-01	1.820	1.850	1.820	1.830	1.830	4,500
2023-08-31	1.820	1.890	1.810	1.810	1.810	34,900
2023-08-30	1.770	1.820	1.750	1.810	1.810	8,900
2023-08-29	1.810	1.810	1.750	1.760	1.760	17,500
2023-08-28	1.720	1.810	1.720	1.780	1.780	15,400
2023-08-25	1.760	1.760	1.730	1.730	1.730	2,700
2023-08-24	1.740	1.790	1.740	1.770	1.770	6,900
2023-08-23	1.730	1.760	1.730	1.760	1.760	3,400
2023-08-22	1.720	1.740	1.690	1.720	1.720	3,500
2023-08-21	1.780	1.780	1.650	1.710	1.710	7,800
2023-08-18	1.720	1.720	1.660	1.700	1.700	32,000
2023-08-17	1.790	1.790	1.730	1.730	1.730	6,100
2023-08-16	1.750	1.830	1.750	1.790	1.790	11,200
2023-08-15	1.800	1.840	1.730	1.840	1.840	36,900
2023-08-14	1.790	1.800	1.770	1.770	1.770	9,200
2023-08-11	1.800	1.800	1.760	1.790	1.790	14,800
2023-08-10	1.860	1.860	1.790	1.810	1.810	14,800
2023-08-09	1.900	1.900	1.810	1.850	1.850	31,300
2023-08-08	1.920	1.930	1.900	1.930	1.930	4,500
2023-08-04	1.850	1.930	1.850	1.930	1.930	10,800
2023-08-03	1.870	1.920	1.830	1.880	1.880	52,500
2023-08-02	1.740	1.910	1.740	1.910	1.910	24,500
2023-08-01	1.740	1.750	1.710	1.750	1.750	40,600
2023-07-31	1.730	1.750	1.690	1.720	1.720	10,200
2023-07-28	1.600	1.740	1.580	1.740	1.740	70,600
2023-07-27	1.660	1.680	1.590	1.630	1.630	22,900
2023-07-26	1.680	1.760	1.650	1.660	1.660	42,400
2023-07-25	1.710	1.710	1.680	1.680	1.680	5,500
2023-07-24	1.690	1.710	1.680	1.680	1.680	9,800
2023-07-21	1.680	1.690	1.670	1.670	1.670	10,000
2023-07-20	1.710	1.720	1.690	1.700	1.700	11,500
2023-07-19	1.730	1.750	1.700	1.710	1.710	37,600
2023-07-18	1.730	1.770	1.710	1.750	1.750	38,000
2023-07-17	1.790	1.800	1.720	1.720	1.720	30,500
2023-07-14	1.830	1.840	1.760	1.780	1.780	20,300
2023-07-13	1.800	1.810	1.760	1.800	1.800	17,200
2023-07-12	1.780	1.800	1.740	1.800	1.800	37,700
2023-07-11	1.780	1.800	1.750	1.750	1.750	12,200
2023-07-10	1.750	1.800	1.750	1.800	1.800	800
2023-07-07	1.710	1.790	1.710	1.770	1.770	33,600
2023-07-06	1.850	1.850	1.700	1.720	1.720	7,400
2023-07-05	1.680	1.800	1.580	1.780	1.780	157,100
2023-07-04	1.590	1.700	1.570	1.690	1.690	70,300
2023-06-30	1.620	1.640	1.580	1.590	1.590	119,700
2023-06-29	1.730	1.750	1.600	1.600	1.600	165,900
2023-06-28	1.780	1.780	1.690	1.720	1.720	46,200
2023-06-27	1.750	1.840	1.710	1.780	1.780	59,400
2023-06-26	1.810	1.840	1.760	1.770	1.770	47,700
2023-06-23	1.860	1.860	1.790	1.790	1.790	34,600
2023-06-22	1.910	1.920	1.830	1.840	1.840	3,800
2023-06-21	1.900	1.950	1.840	1.930	1.930	27,100
2023-06-20	1.970	1.970	1.900	1.910	1.910	9,500
2023-06-19	2.000	2.030	1.980	1.980	1.980	9,500
2023-06-16	1.910	2.090	1.910	2.070	2.070	146,000

← NewerPage 14 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.