WildBrain Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.930 | 1.960 | 1.870 | 1.900 | 1.900 | 99,900 |
| 2025-02-13 | 1.860 | 1.940 | 1.840 | 1.910 | 1.910 | 55,800 |
| 2025-02-12 | 1.740 | 1.860 | 1.740 | 1.860 | 1.860 | 162,200 |
| 2025-02-11 | 1.670 | 1.800 | 1.670 | 1.760 | 1.760 | 62,400 |
| 2025-02-10 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 45,800 |
| 2025-02-07 | 1.680 | 1.700 | 1.640 | 1.700 | 1.700 | 44,300 |
| 2025-02-06 | 1.600 | 1.690 | 1.600 | 1.650 | 1.650 | 68,000 |
| 2025-02-05 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 15,600 |
| 2025-02-04 | 1.560 | 1.620 | 1.520 | 1.600 | 1.600 | 27,600 |
| 2025-02-03 | 1.320 | 1.620 | 1.320 | 1.580 | 1.580 | 21,600 |
| 2025-01-31 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 8,400 |
| 2025-01-30 | 1.500 | 1.590 | 1.500 | 1.550 | 1.550 | 22,500 |
| 2025-01-29 | 1.450 | 1.550 | 1.450 | 1.530 | 1.530 | 16,100 |
| 2025-01-28 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 1,900 |
| 2025-01-27 | 1.510 | 1.600 | 1.500 | 1.520 | 1.520 | 105,200 |
| 2025-01-24 | 1.440 | 1.590 | 1.440 | 1.560 | 1.560 | 87,100 |
| 2025-01-23 | 1.490 | 1.500 | 1.440 | 1.490 | 1.490 | 20,000 |
| 2025-01-22 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 15,800 |
| 2025-01-21 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 1,800 |
| 2025-01-20 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 600 |
| 2025-01-17 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 12,400 |
| 2025-01-16 | 1.400 | 1.480 | 1.400 | 1.470 | 1.470 | 25,100 |
| 2025-01-15 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 4,800 |
| 2025-01-14 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 18,100 |
| 2025-01-13 | 1.490 | 1.540 | 1.480 | 1.520 | 1.520 | 19,800 |
| 2025-01-10 | 1.620 | 1.620 | 1.470 | 1.550 | 1.550 | 27,100 |
| 2025-01-09 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 16,200 |
| 2025-01-08 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 25,700 |
| 2025-01-07 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 74,900 |
| 2025-01-06 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 179,700 |
| 2025-01-03 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 46,800 |
| 2025-01-02 | 1.620 | 1.720 | 1.620 | 1.670 | 1.670 | 124,100 |
| 2024-12-31 | 1.600 | 1.670 | 1.580 | 1.640 | 1.640 | 87,600 |
| 2024-12-30 | 1.660 | 1.660 | 1.570 | 1.630 | 1.630 | 358,500 |
| 2024-12-27 | 1.600 | 1.660 | 1.540 | 1.650 | 1.650 | 153,100 |
| 2024-12-24 | 1.620 | 1.650 | 1.540 | 1.650 | 1.650 | 75,100 |
| 2024-12-23 | 1.560 | 1.650 | 1.500 | 1.620 | 1.620 | 390,700 |
| 2024-12-20 | 1.270 | 1.550 | 1.270 | 1.530 | 1.530 | 227,200 |
| 2024-12-19 | 1.500 | 1.500 | 1.420 | 1.480 | 1.480 | 111,200 |
| 2024-12-18 | 1.360 | 1.490 | 1.360 | 1.480 | 1.480 | 190,400 |
| 2024-12-17 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 163,700 |
| 2024-12-16 | 1.370 | 1.450 | 1.350 | 1.440 | 1.440 | 73,500 |
| 2024-12-13 | 1.410 | 1.430 | 1.350 | 1.400 | 1.400 | 183,200 |
| 2024-12-12 | 1.340 | 1.420 | 1.320 | 1.410 | 1.410 | 121,000 |
| 2024-12-11 | 1.300 | 1.350 | 1.270 | 1.330 | 1.330 | 66,800 |
| 2024-12-10 | 1.130 | 1.300 | 1.130 | 1.270 | 1.270 | 258,800 |
| 2024-12-09 | 1.110 | 1.170 | 1.110 | 1.140 | 1.140 | 51,600 |
| 2024-12-06 | 1.070 | 1.140 | 1.070 | 1.100 | 1.100 | 73,500 |
| 2024-12-05 | 1.040 | 1.090 | 1.020 | 1.090 | 1.090 | 134,000 |
| 2024-12-04 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 50,500 |
| 2024-12-03 | 1.030 | 1.070 | 1.010 | 1.070 | 1.070 | 494,300 |
| 2024-12-02 | 1.000 | 1.080 | 0.990 | 1.020 | 1.020 | 98,400 |
| 2024-11-29 | 1.030 | 1.040 | 1.000 | 1.000 | 1.000 | 61,600 |
| 2024-11-28 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 5,200 |
| 2024-11-27 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 51,600 |
| 2024-11-26 | 1.000 | 1.010 | 0.960 | 0.980 | 0.980 | 8,900 |
| 2024-11-25 | 0.960 | 1.020 | 0.960 | 1.000 | 1.000 | 30,700 |
| 2024-11-22 | 0.970 | 1.020 | 0.930 | 0.990 | 0.990 | 59,700 |
| 2024-11-21 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 33,700 |
| 2024-11-20 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 19,900 |
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.