WildBrain Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.900 | 2.040 | 1.900 | 2.040 | 2.040 | 137,200 |
| 2025-05-12 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 73,200 |
| 2025-05-09 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 15,300 |
| 2025-05-08 | 1.740 | 1.840 | 1.630 | 1.740 | 1.740 | 53,800 |
| 2025-05-07 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 19,400 |
| 2025-05-06 | 1.600 | 1.680 | 1.590 | 1.680 | 1.680 | 9,400 |
| 2025-05-05 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 1,300 |
| 2025-05-02 | 1.660 | 1.700 | 1.600 | 1.610 | 1.610 | 19,000 |
| 2025-05-01 | 1.690 | 1.690 | 1.620 | 1.620 | 1.620 | 10,600 |
| 2025-04-30 | 1.710 | 1.710 | 1.660 | 1.710 | 1.710 | 7,700 |
| 2025-04-29 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 3,300 |
| 2025-04-28 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 2,200 |
| 2025-04-25 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 300 |
| 2025-04-24 | 1.740 | 1.780 | 1.720 | 1.730 | 1.730 | 3,800 |
| 2025-04-23 | 1.660 | 1.780 | 1.660 | 1.760 | 1.760 | 14,000 |
| 2025-04-22 | 1.610 | 1.710 | 1.610 | 1.690 | 1.690 | 11,200 |
| 2025-04-21 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 2,400 |
| 2025-04-17 | 1.610 | 1.680 | 1.610 | 1.670 | 1.670 | 2,200 |
| 2025-04-16 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 1,600 |
| 2025-04-15 | 1.530 | 1.740 | 1.500 | 1.720 | 1.720 | 15,900 |
| 2025-04-14 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 5,300 |
| 2025-04-11 | 1.680 | 1.680 | 1.590 | 1.660 | 1.660 | 11,800 |
| 2025-04-10 | 1.660 | 1.690 | 1.600 | 1.660 | 1.660 | 13,300 |
| 2025-04-09 | 1.570 | 1.710 | 1.570 | 1.680 | 1.680 | 36,800 |
| 2025-04-08 | 1.650 | 1.750 | 1.650 | 1.720 | 1.720 | 64,500 |
| 2025-04-07 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 12,400 |
| 2025-04-04 | 1.680 | 1.700 | 1.600 | 1.700 | 1.700 | 22,600 |
| 2025-04-03 | 1.740 | 1.740 | 1.630 | 1.710 | 1.710 | 18,000 |
| 2025-04-02 | 1.730 | 1.780 | 1.700 | 1.770 | 1.770 | 21,400 |
| 2025-04-01 | 1.890 | 1.890 | 1.670 | 1.770 | 1.770 | 41,000 |
| 2025-03-31 | 1.860 | 1.860 | 1.670 | 1.780 | 1.780 | 29,300 |
| 2025-03-28 | 1.960 | 1.960 | 1.850 | 1.870 | 1.870 | 11,900 |
| 2025-03-27 | 1.880 | 1.930 | 1.790 | 1.880 | 1.880 | 50,300 |
| 2025-03-26 | 1.960 | 1.960 | 1.900 | 1.930 | 1.930 | 40,400 |
| 2025-03-25 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 14,900 |
| 2025-03-24 | 1.880 | 2.000 | 1.880 | 1.940 | 1.940 | 58,600 |
| 2025-03-21 | 1.890 | 1.920 | 1.830 | 1.910 | 1.910 | 67,700 |
| 2025-03-20 | 1.890 | 1.940 | 1.890 | 1.920 | 1.920 | 52,200 |
| 2025-03-19 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 41,400 |
| 2025-03-18 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 39,000 |
| 2025-03-17 | 1.840 | 1.910 | 1.840 | 1.900 | 1.900 | 28,500 |
| 2025-03-14 | 1.830 | 1.850 | 1.830 | 1.830 | 1.830 | 69,300 |
| 2025-03-13 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 109,200 |
| 2025-03-12 | 1.860 | 1.900 | 1.850 | 1.850 | 1.850 | 33,000 |
| 2025-03-11 | 1.840 | 1.910 | 1.840 | 1.890 | 1.890 | 41,600 |
| 2025-03-10 | 1.940 | 1.970 | 1.860 | 1.900 | 1.900 | 94,400 |
| 2025-03-07 | 1.870 | 1.950 | 1.870 | 1.940 | 1.940 | 62,900 |
| 2025-03-06 | 1.890 | 1.960 | 1.890 | 1.950 | 1.950 | 55,700 |
| 2025-03-05 | 1.900 | 1.930 | 1.800 | 1.880 | 1.880 | 17,600 |
| 2025-03-04 | 1.750 | 1.970 | 1.750 | 1.950 | 1.950 | 41,600 |
| 2025-03-03 | 1.880 | 1.920 | 1.850 | 1.910 | 1.910 | 54,600 |
| 2025-02-28 | 1.810 | 1.900 | 1.810 | 1.890 | 1.890 | 34,000 |
| 2025-02-27 | 1.900 | 1.900 | 1.830 | 1.850 | 1.850 | 62,700 |
| 2025-02-26 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 2,100 |
| 2025-02-25 | 1.920 | 1.950 | 1.850 | 1.930 | 1.930 | 170,000 |
| 2025-02-24 | 2.000 | 2.000 | 1.930 | 1.960 | 1.960 | 47,300 |
| 2025-02-21 | 1.980 | 2.000 | 1.900 | 1.950 | 1.950 | 61,400 |
| 2025-02-20 | 1.900 | 1.960 | 1.770 | 1.960 | 1.960 | 90,900 |
| 2025-02-19 | 1.910 | 1.940 | 1.890 | 1.900 | 1.900 | 15,100 |
| 2025-02-18 | 1.870 | 1.950 | 1.870 | 1.920 | 1.920 | 41,900 |
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.