WildBrain Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.950	2.050	1.950	2.050	2.050	115,800
2023-06-14	1.890	1.970	1.870	1.940	1.940	54,400
2023-06-13	1.900	2.000	1.870	1.950	1.950	94,400
2023-06-12	1.900	2.000	1.870	1.950	1.950	129,900
2023-06-09	2.020	2.020	1.890	1.960	1.960	47,100
2023-06-08	1.990	2.050	1.990	2.050	2.050	47,600
2023-06-07	1.960	2.040	1.950	2.040	2.040	53,500
2023-06-06	2.000	2.020	1.960	2.020	2.020	59,700
2023-06-05	2.050	2.050	1.920	2.020	2.020	132,700
2023-06-02	1.880	2.000	1.880	1.980	1.980	110,800
2023-06-01	1.730	1.910	1.730	1.880	1.880	171,500
2023-05-31	1.800	1.800	1.680	1.800	1.800	122,500
2023-05-30	1.880	1.880	1.770	1.770	1.770	52,900
2023-05-29	1.900	1.900	1.860	1.870	1.870	8,300
2023-05-26	1.980	1.980	1.900	1.900	1.900	30,700
2023-05-25	1.900	2.020	1.900	1.980	1.980	111,400
2023-05-24	2.030	2.030	1.890	1.890	1.890	126,300
2023-05-23	2.060	2.100	2.020	2.060	2.060	83,300
2023-05-19	2.130	2.230	2.050	2.220	2.220	54,400
2023-05-18	2.160	2.160	2.020	2.150	2.150	55,500
2023-05-17	2.040	2.190	2.040	2.180	2.180	46,500
2023-05-16	1.990	2.070	1.970	2.070	2.070	34,400
2023-05-15	1.960	2.040	1.890	2.040	2.040	39,500
2023-05-12	1.900	2.050	1.800	1.980	1.980	149,900
2023-05-11	1.960	1.990	1.710	1.900	1.900	69,500
2023-05-10	2.120	2.120	1.970	1.970	1.970	78,800
2023-05-09	1.990	2.040	1.960	2.040	2.040	27,900
2023-05-08	2.010	2.070	1.980	2.000	2.000	12,800
2023-05-05	1.970	2.050	1.970	2.020	2.020	8,700
2023-05-04	1.980	1.990	1.950	1.980	1.980	12,500
2023-05-03	1.990	1.990	1.920	1.950	1.950	17,300
2023-05-02	2.090	2.090	1.950	1.970	1.970	58,300
2023-05-01	2.040	2.140	1.990	2.140	2.140	35,500
2023-04-28	2.070	2.080	2.020	2.040	2.040	14,600
2023-04-27	2.100	2.140	2.050	2.060	2.060	24,100
2023-04-26	2.190	2.300	2.110	2.110	2.110	53,700
2023-04-25	2.000	2.190	1.980	2.170	2.170	29,500
2023-04-24	2.090	2.090	1.960	2.000	2.000	81,000
2023-04-21	2.040	2.050	2.010	2.020	2.020	16,000
2023-04-20	2.090	2.090	1.960	2.020	2.020	37,300
2023-04-19	2.170	2.180	2.050	2.050	2.050	19,000
2023-04-18	2.270	2.300	2.100	2.150	2.150	81,400
2023-04-17	2.340	2.340	2.230	2.300	2.300	5,100
2023-04-14	2.290	2.290	2.240	2.240	2.240	5,100
2023-04-13	2.320	2.320	2.240	2.260	2.260	5,400
2023-04-12	2.390	2.390	2.270	2.310	2.310	12,500
2023-04-11	2.480	2.500	2.350	2.390	2.390	14,100
2023-04-10	2.150	2.500	2.150	2.470	2.470	113,300
2023-04-06	2.150	2.270	2.150	2.230	2.230	46,200
2023-04-05	2.250	2.250	2.130	2.200	2.200	19,500
2023-04-04	2.270	2.270	2.190	2.270	2.270	8,800
2023-04-03	2.330	2.380	2.160	2.260	2.260	53,000
2023-03-31	2.530	2.530	2.360	2.400	2.400	116,400
2023-03-30	2.030	2.600	2.030	2.500	2.500	268,000
2023-03-29	2.110	2.120	2.030	2.030	2.030	54,300
2023-03-28	2.100	2.250	2.100	2.140	2.140	44,800
2023-03-27	2.270	2.270	2.240	2.240	2.240	10,200
2023-03-24	2.010	2.350	1.980	2.250	2.250	144,800
2023-03-23	2.060	2.070	1.980	1.980	1.980	13,300
2023-03-22	1.910	2.070	1.910	1.990	1.990	100,200

← NewerPage 15 of 21 · 1,255 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.