WildBrain Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.550	2.680	2.530	2.650	2.650	32,900
2022-12-20	2.610	2.650	2.500	2.510	2.510	33,500
2022-12-19	2.840	2.840	2.550	2.580	2.580	44,500
2022-12-16	2.950	2.970	2.740	2.860	2.860	87,500
2022-12-15	2.990	3.000	2.780	3.000	3.000	100,200
2022-12-14	3.010	3.040	2.890	3.030	3.030	61,400
2022-12-13	2.930	3.000	2.840	3.000	3.000	87,600
2022-12-12	2.780	2.950	2.780	2.950	2.950	61,800
2022-12-09	2.640	2.820	2.570	2.800	2.800	105,200
2022-12-08	2.760	2.810	2.610	2.670	2.670	273,200
2022-12-07	2.770	2.900	2.700	2.760	2.760	80,900
2022-12-06	2.930	2.950	2.570	2.800	2.800	112,200
2022-12-05	2.950	2.980	2.800	2.950	2.950	114,900
2022-12-02	3.000	3.020	2.830	2.990	2.990	265,300
2022-12-01	3.000	3.030	2.940	3.000	3.000	830,900
2022-11-30	2.970	3.010	2.750	3.000	3.000	179,200
2022-11-29	2.800	3.010	2.800	3.010	3.010	187,300
2022-11-28	2.670	2.810	2.670	2.810	2.810	45,100
2022-11-25	2.600	2.760	2.540	2.640	2.640	98,300
2022-11-24	2.840	2.840	2.460	2.510	2.510	36,800
2022-11-23	2.650	2.860	2.650	2.860	2.860	104,600
2022-11-22	2.560	2.670	2.530	2.670	2.670	79,600
2022-11-21	2.450	2.580	2.450	2.570	2.570	35,200
2022-11-18	2.490	2.580	2.480	2.540	2.540	42,200
2022-11-17	2.410	2.500	2.400	2.500	2.500	22,500
2022-11-16	2.400	2.480	2.390	2.480	2.480	53,800
2022-11-15	2.390	2.450	2.360	2.400	2.400	56,500
2022-11-14	2.200	2.450	2.200	2.310	2.310	148,100
2022-11-11	1.910	2.200	1.910	2.150	2.150	65,700
2022-11-10	1.860	1.980	1.850	1.940	1.940	40,300
2022-11-09	1.980	1.980	1.840	1.950	1.950	69,100
2022-11-08	1.970	2.000	1.950	1.950	1.950	34,000
2022-11-07	1.930	2.030	1.930	1.960	1.960	23,800
2022-11-04	1.920	2.000	1.920	1.960	1.960	11,600
2022-11-03	1.980	1.980	1.910	1.930	1.930	17,900
2022-11-02	2.130	2.130	1.970	1.970	1.970	26,000
2022-11-01	2.050	2.210	2.050	2.190	2.190	14,800
2022-10-31	2.130	2.180	2.070	2.070	2.070	25,000
2022-10-28	2.080	2.210	2.030	2.190	2.190	26,700
2022-10-27	2.070	2.090	2.020	2.090	2.090	37,000
2022-10-26	1.980	2.060	1.910	2.060	2.060	17,900
2022-10-25	1.860	2.010	1.860	1.960	1.960	44,700
2022-10-24	2.080	2.080	1.950	1.960	1.960	23,900
2022-10-21	2.090	2.100	2.070	2.070	2.070	17,900
2022-10-20	2.100	2.120	2.050	2.060	2.060	15,500
2022-10-19	2.150	2.150	2.070	2.080	2.080	7,400
2022-10-18	2.180	2.200	2.150	2.170	2.170	8,200
2022-10-17	2.190	2.280	2.140	2.150	2.150	17,700
2022-10-14	2.220	2.220	2.130	2.150	2.150	11,400
2022-10-13	2.300	2.300	2.180	2.200	2.200	47,500
2022-10-12	2.390	2.390	2.200	2.350	2.350	26,500
2022-10-11	2.290	2.410	2.230	2.410	2.410	24,300
2022-10-07	2.440	2.440	2.300	2.350	2.350	65,300
2022-10-06	2.520	2.520	2.420	2.450	2.450	8,900
2022-10-05	2.390	2.470	2.380	2.470	2.470	10,700
2022-10-04	2.370	2.480	2.360	2.430	2.430	126,400
2022-10-03	2.390	2.390	2.320	2.360	2.360	3,600
2022-09-30	2.100	2.300	2.040	2.300	2.300	57,300
2022-09-29	2.170	2.210	1.980	2.060	2.060	61,100
2022-09-28	2.220	2.340	2.180	2.250	2.250	24,100

← NewerPage 17 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.