WildBrain Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.910	2.070	1.910	1.990	1.990	100,200
2023-03-21	2.030	2.120	2.000	2.050	2.050	29,700
2023-03-20	2.190	2.190	1.990	2.040	2.040	66,900
2023-03-17	2.170	2.260	2.150	2.160	2.160	111,600
2023-03-16	2.240	2.260	2.180	2.250	2.250	31,700
2023-03-15	2.270	2.270	2.150	2.190	2.190	31,700
2023-03-14	2.310	2.340	2.200	2.280	2.280	59,800
2023-03-13	2.280	2.390	2.170	2.300	2.300	76,300
2023-03-10	2.410	2.430	2.360	2.360	2.360	25,300
2023-03-09	2.410	2.460	2.400	2.400	2.400	23,400
2023-03-08	2.350	2.500	2.350	2.450	2.450	46,900
2023-03-07	2.450	2.450	2.350	2.420	2.420	12,900
2023-03-06	2.450	2.450	2.390	2.410	2.410	33,600
2023-03-03	2.420	2.460	2.420	2.450	2.450	17,800
2023-03-02	2.490	2.510	2.410	2.440	2.440	6,000
2023-03-01	2.480	2.550	2.450	2.480	2.480	17,400
2023-02-28	2.520	2.600	2.430	2.450	2.450	43,000
2023-02-27	2.410	2.510	2.410	2.480	2.480	11,200
2023-02-24	2.480	2.480	2.380	2.400	2.400	44,900
2023-02-23	2.480	2.500	2.460	2.490	2.490	6,700
2023-02-22	2.630	2.630	2.460	2.480	2.480	23,600
2023-02-21	2.500	2.610	2.500	2.610	2.610	8,000
2023-02-17	2.520	2.600	2.500	2.600	2.600	7,100
2023-02-16	2.530	2.530	2.500	2.510	2.510	3,100
2023-02-15	2.460	2.550	2.460	2.530	2.530	10,300
2023-02-14	2.440	2.540	2.440	2.500	2.500	9,800
2023-02-13	2.480	2.520	2.420	2.490	2.490	12,700
2023-02-10	2.560	2.580	2.460	2.470	2.470	69,900
2023-02-09	2.690	2.690	2.540	2.600	2.600	46,900
2023-02-08	2.770	2.780	2.650	2.700	2.700	96,500
2023-02-07	2.870	2.900	2.800	2.870	2.870	35,000
2023-02-06	2.790	2.900	2.790	2.880	2.880	51,200
2023-02-03	2.830	2.850	2.800	2.850	2.850	15,900
2023-02-02	2.810	2.810	2.770	2.810	2.810	8,200
2023-02-01	2.820	2.840	2.770	2.840	2.840	21,400
2023-01-31	2.880	2.890	2.820	2.850	2.850	16,700
2023-01-30	2.810	2.950	2.810	2.870	2.870	15,400
2023-01-27	2.820	2.880	2.820	2.880	2.880	39,800
2023-01-26	2.790	2.950	2.790	2.850	2.850	41,000
2023-01-25	2.770	2.810	2.770	2.800	2.800	4,500
2023-01-24	2.720	2.900	2.720	2.850	2.850	29,800
2023-01-23	2.820	2.820	2.720	2.750	2.750	10,400
2023-01-20	2.800	2.800	2.700	2.730	2.730	34,600
2023-01-19	2.750	2.900	2.740	2.800	2.800	32,300
2023-01-18	2.890	2.920	2.730	2.750	2.750	34,100
2023-01-17	2.800	2.990	2.800	2.890	2.890	36,900
2023-01-16	2.800	2.900	2.800	2.890	2.890	14,100
2023-01-13	2.670	2.900	2.670	2.850	2.850	38,700
2023-01-12	2.730	2.730	2.690	2.700	2.700	15,200
2023-01-11	2.790	2.790	2.710	2.710	2.710	9,600
2023-01-10	2.840	2.840	2.740	2.770	2.770	11,000
2023-01-09	2.840	2.870	2.800	2.850	2.850	21,400
2023-01-06	2.870	2.990	2.820	2.830	2.830	26,500
2023-01-05	2.820	2.850	2.820	2.850	2.850	6,700
2023-01-04	2.780	2.850	2.710	2.820	2.820	20,600
2023-01-03	3.050	3.140	2.700	2.740	2.740	59,600
2022-12-30	2.930	3.120	2.930	3.120	3.120	211,000
2022-12-29	2.880	2.990	2.880	2.980	2.980	108,700
2022-12-28	2.890	2.890	2.650	2.850	2.850	30,200
2022-12-23	2.710	2.870	2.700	2.870	2.870	96,000

← NewerPage 16 of 22 · 1,261 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.