WildBrain Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.450	2.470	2.450	2.470	2.470	1,000
2022-06-30	2.460	2.490	2.390	2.460	2.460	57,600
2022-06-29	2.570	2.570	2.390	2.460	2.460	86,700
2022-06-28	2.550	2.570	2.500	2.560	2.560	22,800
2022-06-27	2.700	2.700	2.560	2.570	2.570	19,100
2022-06-24	2.540	2.810	2.520	2.700	2.700	40,300
2022-06-23	2.570	2.610	2.460	2.530	2.530	58,100
2022-06-22	2.530	2.610	2.530	2.570	2.570	52,900
2022-06-21	2.530	2.630	2.490	2.560	2.560	35,000
2022-06-20	2.420	2.480	2.410	2.480	2.480	14,200
2022-06-17	2.590	2.590	2.390	2.410	2.410	51,600
2022-06-16	2.580	2.580	2.450	2.450	2.450	37,200
2022-06-15	2.500	2.750	2.390	2.670	2.670	69,400
2022-06-14	2.400	2.460	2.370	2.380	2.380	29,900
2022-06-13	2.560	2.560	2.340	2.370	2.370	58,000
2022-06-10	2.660	2.660	2.550	2.600	2.600	19,500
2022-06-09	2.680	2.690	2.650	2.680	2.680	12,800
2022-06-08	2.500	2.670	2.500	2.670	2.670	38,400
2022-06-07	2.450	2.540	2.420	2.540	2.540	18,000
2022-06-06	2.520	2.520	2.450	2.460	2.460	12,100
2022-06-03	2.540	2.600	2.470	2.480	2.480	13,500
2022-06-02	2.570	2.570	2.540	2.560	2.560	1,700
2022-06-01	2.520	2.520	2.460	2.520	2.520	10,800
2022-05-31	2.550	2.570	2.530	2.530	2.530	7,200
2022-05-30	2.500	2.590	2.500	2.590	2.590	4,900
2022-05-27	2.570	2.600	2.490	2.510	2.510	27,100
2022-05-26	2.500	2.580	2.500	2.550	2.550	25,200
2022-05-25	2.570	2.600	2.380	2.540	2.540	56,000
2022-05-24	2.660	2.690	2.580	2.580	2.580	103,100
2022-05-20	2.660	2.690	2.510	2.690	2.690	42,300
2022-05-19	2.740	2.760	2.580	2.610	2.610	23,700
2022-05-18	2.970	2.970	2.680	2.780	2.780	76,400
2022-05-17	2.710	2.840	2.680	2.840	2.840	71,000
2022-05-16	2.750	2.750	2.620	2.660	2.660	14,800
2022-05-13	2.380	2.770	2.380	2.710	2.710	212,500
2022-05-12	2.420	2.440	2.290	2.380	2.380	189,500
2022-05-11	2.560	2.620	2.390	2.430	2.430	50,400
2022-05-10	2.600	2.640	2.410	2.620	2.620	101,000
2022-05-09	2.840	2.840	2.550	2.550	2.550	85,900
2022-05-06	2.890	3.010	2.760	2.850	2.850	157,300
2022-05-05	2.740	2.740	2.620	2.660	2.660	91,200
2022-05-04	2.750	2.880	2.690	2.840	2.840	63,100
2022-05-03	2.720	2.820	2.720	2.780	2.780	34,900
2022-05-02	2.860	2.860	2.710	2.720	2.720	47,000
2022-04-29	2.840	2.960	2.790	2.810	2.810	45,500
2022-04-28	2.860	2.880	2.750	2.820	2.820	39,700
2022-04-27	2.840	2.880	2.800	2.820	2.820	32,500
2022-04-26	2.900	2.900	2.750	2.800	2.800	29,000
2022-04-25	2.910	2.910	2.700	2.860	2.860	79,900
2022-04-22	3.130	3.130	2.870	2.920	2.920	49,800
2022-04-21	3.200	3.200	2.960	3.070	3.070	88,400
2022-04-20	3.200	3.330	3.150	3.210	3.210	54,300
2022-04-19	3.220	3.250	3.170	3.230	3.230	14,700
2022-04-18	3.110	3.220	3.090	3.200	3.200	20,000
2022-04-14	3.150	3.160	3.050	3.130	3.130	45,800
2022-04-13	3.140	3.220	3.130	3.170	3.170	7,100
2022-04-12	3.190	3.240	3.120	3.150	3.150	60,400
2022-04-11	3.250	3.250	3.150	3.180	3.180	17,400
2022-04-08	3.350	3.350	3.190	3.300	3.300	32,600
2022-04-07	3.410	3.450	3.300	3.360	3.360	150,200

← NewerPage 19 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.