WildBrain Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.260 | 3.300 | 3.150 | 3.280 | 3.280 | 57,100 |
| 2022-01-10 | 3.350 | 3.380 | 3.160 | 3.260 | 3.260 | 68,200 |
| 2022-01-07 | 3.300 | 3.400 | 3.240 | 3.350 | 3.350 | 39,300 |
| 2022-01-06 | 3.220 | 3.500 | 3.080 | 3.230 | 3.230 | 88,400 |
| 2022-01-05 | 3.480 | 3.480 | 3.240 | 3.250 | 3.250 | 50,700 |
| 2022-01-04 | 3.440 | 3.440 | 3.270 | 3.370 | 3.370 | 87,400 |
| 2021-12-31 | 3.490 | 3.490 | 3.400 | 3.440 | 3.440 | 39,500 |
| 2021-12-30 | 3.260 | 3.600 | 3.260 | 3.540 | 3.540 | 111,400 |
| 2021-12-29 | 3.180 | 3.270 | 3.090 | 3.250 | 3.250 | 86,400 |
| 2021-12-24 | 3.270 | 3.300 | 3.110 | 3.120 | 3.120 | 16,800 |
| 2021-12-23 | 3.030 | 3.250 | 3.020 | 3.250 | 3.250 | 85,000 |
| 2021-12-22 | 2.990 | 3.050 | 2.950 | 3.000 | 3.000 | 103,100 |
| 2021-12-21 | 3.020 | 3.060 | 2.900 | 3.040 | 3.040 | 159,200 |
| 2021-12-20 | 2.970 | 3.040 | 2.950 | 2.960 | 2.960 | 91,700 |
| 2021-12-17 | 3.100 | 3.160 | 3.040 | 3.060 | 3.060 | 40,100 |
| 2021-12-16 | 3.160 | 3.180 | 3.100 | 3.130 | 3.130 | 26,500 |
| 2021-12-15 | 3.170 | 3.180 | 3.030 | 3.150 | 3.150 | 165,600 |
| 2021-12-14 | 3.160 | 3.210 | 3.120 | 3.190 | 3.190 | 45,300 |
| 2021-12-13 | 3.150 | 3.180 | 3.100 | 3.180 | 3.180 | 34,000 |
| 2021-12-10 | 3.160 | 3.190 | 3.050 | 3.180 | 3.180 | 85,400 |
| 2021-12-09 | 3.230 | 3.300 | 3.100 | 3.140 | 3.140 | 83,500 |
| 2021-12-08 | 3.260 | 3.400 | 3.180 | 3.250 | 3.250 | 35,500 |
| 2021-12-07 | 3.280 | 3.350 | 3.220 | 3.220 | 3.220 | 90,700 |
| 2021-12-06 | 3.260 | 3.330 | 3.150 | 3.240 | 3.240 | 45,300 |
| 2021-12-03 | 3.450 | 3.450 | 3.130 | 3.200 | 3.200 | 110,900 |
| 2021-12-02 | 3.280 | 3.510 | 3.280 | 3.440 | 3.440 | 63,200 |
| 2021-12-01 | 3.430 | 3.460 | 3.320 | 3.330 | 3.330 | 78,600 |
| 2021-11-30 | 3.570 | 3.590 | 3.310 | 3.400 | 3.400 | 48,600 |
| 2021-11-29 | 3.470 | 3.580 | 3.370 | 3.520 | 3.520 | 71,000 |
| 2021-11-26 | 3.440 | 3.540 | 3.340 | 3.420 | 3.420 | 89,000 |
| 2021-11-25 | 3.620 | 3.620 | 3.480 | 3.560 | 3.560 | 29,300 |
| 2021-11-24 | 3.490 | 3.650 | 3.440 | 3.630 | 3.630 | 111,200 |
| 2021-11-23 | 3.670 | 3.700 | 3.400 | 3.510 | 3.510 | 179,300 |
| 2021-11-22 | 3.850 | 3.850 | 3.630 | 3.690 | 3.690 | 579,900 |
| 2021-11-19 | 3.880 | 3.950 | 3.760 | 3.860 | 3.860 | 115,600 |
| 2021-11-18 | 4.010 | 4.020 | 3.790 | 3.880 | 3.880 | 114,600 |
| 2021-11-17 | 4.060 | 4.150 | 3.960 | 3.990 | 3.990 | 52,300 |
| 2021-11-16 | 4.080 | 4.130 | 3.750 | 4.100 | 4.100 | 481,000 |
| 2021-11-15 | 4.170 | 4.170 | 4.000 | 4.100 | 4.100 | 120,300 |
| 2021-11-12 | 4.150 | 4.180 | 4.030 | 4.070 | 4.070 | 54,000 |
| 2021-11-11 | 4.050 | 4.200 | 4.030 | 4.150 | 4.150 | 176,500 |
| 2021-11-10 | 3.950 | 4.030 | 3.830 | 3.990 | 3.990 | 276,000 |
| 2021-11-09 | 3.830 | 4.030 | 3.830 | 3.970 | 3.970 | 246,200 |
| 2021-11-08 | 3.870 | 3.900 | 3.830 | 3.850 | 3.850 | 53,000 |
| 2021-11-05 | 3.880 | 3.950 | 3.850 | 3.850 | 3.850 | 57,700 |
| 2021-11-04 | 3.800 | 3.860 | 3.740 | 3.840 | 3.840 | 51,700 |
| 2021-11-03 | 3.800 | 3.840 | 3.710 | 3.780 | 3.780 | 76,900 |
| 2021-11-02 | 3.900 | 3.900 | 3.740 | 3.810 | 3.810 | 67,500 |
| 2021-11-01 | 3.900 | 3.990 | 3.890 | 3.900 | 3.900 | 199,600 |
| 2021-10-29 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 243,600 |
| 2021-10-28 | 3.550 | 3.640 | 3.530 | 3.590 | 3.590 | 58,600 |
| 2021-10-27 | 3.540 | 3.600 | 3.490 | 3.520 | 3.520 | 62,000 |
| 2021-10-26 | 3.600 | 3.720 | 3.520 | 3.550 | 3.550 | 88,100 |
| 2021-10-25 | 3.700 | 3.760 | 3.590 | 3.650 | 3.650 | 83,200 |
| 2021-10-22 | 3.720 | 3.800 | 3.670 | 3.700 | 3.700 | 107,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.