WildBrain Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 10,800 |
| 2024-11-18 | 0.960 | 1.030 | 0.960 | 1.000 | 1.000 | 57,800 |
| 2024-11-15 | 0.940 | 1.060 | 0.930 | 1.010 | 1.010 | 104,500 |
| 2024-11-14 | 1.010 | 1.030 | 0.980 | 0.980 | 0.980 | 56,200 |
| 2024-11-13 | 1.120 | 1.120 | 0.980 | 1.000 | 1.000 | 133,600 |
| 2024-11-12 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 17,400 |
| 2024-11-11 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 36,800 |
| 2024-11-08 | 1.090 | 1.120 | 1.050 | 1.060 | 1.060 | 69,200 |
| 2024-11-07 | 1.120 | 1.130 | 1.070 | 1.080 | 1.080 | 60,100 |
| 2024-11-06 | 1.100 | 1.160 | 1.070 | 1.150 | 1.150 | 71,100 |
| 2024-11-05 | 1.110 | 1.130 | 1.060 | 1.090 | 1.090 | 36,800 |
| 2024-11-04 | 1.080 | 1.120 | 1.040 | 1.120 | 1.120 | 29,000 |
| 2024-11-01 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 84,700 |
| 2024-10-31 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 18,600 |
| 2024-10-30 | 1.130 | 1.160 | 1.080 | 1.090 | 1.090 | 35,400 |
| 2024-10-29 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 68,200 |
| 2024-10-28 | 1.100 | 1.160 | 1.040 | 1.080 | 1.080 | 31,100 |
| 2024-10-25 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 21,900 |
| 2024-10-24 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 2,700 |
| 2024-10-23 | 1.070 | 1.170 | 1.070 | 1.100 | 1.100 | 23,500 |
| 2024-10-22 | 1.120 | 1.270 | 1.060 | 1.090 | 1.090 | 67,100 |
| 2024-10-21 | 1.100 | 1.120 | 1.050 | 1.100 | 1.100 | 77,700 |
| 2024-10-18 | 1.080 | 1.130 | 1.050 | 1.080 | 1.080 | 81,300 |
| 2024-10-17 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 32,800 |
| 2024-10-16 | 1.110 | 1.110 | 1.060 | 1.090 | 1.090 | 21,700 |
| 2024-10-15 | 1.210 | 1.210 | 1.090 | 1.100 | 1.100 | 82,100 |
| 2024-10-11 | 1.140 | 1.220 | 1.130 | 1.200 | 1.200 | 116,600 |
| 2024-10-10 | 1.150 | 1.220 | 1.120 | 1.150 | 1.150 | 111,600 |
| 2024-10-09 | 1.250 | 1.260 | 1.130 | 1.210 | 1.210 | 52,000 |
| 2024-10-08 | 1.300 | 1.310 | 1.250 | 1.250 | 1.250 | 29,800 |
| 2024-10-07 | 1.310 | 1.350 | 1.290 | 1.290 | 1.290 | 24,600 |
| 2024-10-04 | 1.320 | 1.360 | 1.310 | 1.360 | 1.360 | 17,600 |
| 2024-10-03 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2024-10-02 | 1.240 | 1.340 | 1.230 | 1.320 | 1.320 | 50,800 |
| 2024-10-01 | 1.230 | 1.260 | 1.210 | 1.260 | 1.260 | 10,000 |
| 2024-09-30 | 1.320 | 1.320 | 1.220 | 1.270 | 1.270 | 21,900 |
| 2024-09-27 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 1,600 |
| 2024-09-26 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 29,300 |
| 2024-09-25 | 1.270 | 1.290 | 1.250 | 1.250 | 1.250 | 22,000 |
| 2024-09-24 | 1.360 | 1.360 | 1.240 | 1.290 | 1.290 | 34,600 |
| 2024-09-23 | 1.300 | 1.390 | 1.280 | 1.360 | 1.360 | 90,200 |
| 2024-09-20 | 1.250 | 1.350 | 1.250 | 1.330 | 1.330 | 28,100 |
| 2024-09-19 | 1.270 | 1.340 | 1.270 | 1.300 | 1.300 | 14,100 |
| 2024-09-18 | 1.250 | 1.350 | 1.250 | 1.290 | 1.290 | 37,400 |
| 2024-09-17 | 1.330 | 1.410 | 1.310 | 1.320 | 1.320 | 19,100 |
| 2024-09-16 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 3,800 |
| 2024-09-13 | 1.400 | 1.430 | 1.360 | 1.390 | 1.390 | 18,900 |
| 2024-09-12 | 1.240 | 1.450 | 1.240 | 1.390 | 1.390 | 104,000 |
| 2024-09-11 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 8,400 |
| 2024-09-10 | 1.320 | 1.380 | 1.300 | 1.380 | 1.380 | 90,000 |
| 2024-09-09 | 1.330 | 1.390 | 1.300 | 1.340 | 1.340 | 245,100 |
| 2024-09-06 | 1.280 | 1.400 | 1.260 | 1.400 | 1.400 | 34,600 |
| 2024-09-05 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 15,000 |
| 2024-09-04 | 1.280 | 1.300 | 1.220 | 1.220 | 1.220 | 58,900 |
| 2024-09-03 | 1.280 | 1.320 | 1.240 | 1.310 | 1.310 | 37,181 |
| 2024-08-30 | 1.320 | 1.330 | 1.240 | 1.290 | 1.290 | 17,100 |
| 2024-08-29 | 1.280 | 1.350 | 1.230 | 1.300 | 1.300 | 93,600 |
| 2024-08-28 | 1.400 | 1.440 | 1.270 | 1.270 | 1.270 | 17,900 |
| 2024-08-27 | 1.310 | 1.430 | 1.260 | 1.400 | 1.400 | 22,200 |
| 2024-08-26 | 1.270 | 1.350 | 1.250 | 1.320 | 1.320 | 83,200 |
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.