WildBrain Ltd. (TSX:WILD)
Canada
· Delayed Price · Currency is CAD 1.930
-0.020 (-1.03%)
Sep 26, 2025, 4:00 PM EDT
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.94 | 2.00 | 1.91 | 1.93 | 1.93 | -1.03% | 50,900 |
| Sep 25, 2025 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -1.52% | 14,620 |
| Sep 24, 2025 | 1.93 | 2.00 | 1.90 | 1.98 | 1.98 | 1.02% | 44,100 |
| Sep 23, 2025 | 1.98 | 2.03 | 1.92 | 1.96 | 1.96 | -2.00% | 35,129 |
| Sep 22, 2025 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | 0.50% | 48,300 |
| Sep 19, 2025 | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | 2.05% | 40,800 |
| Sep 18, 2025 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | - | 26,000 |
| Sep 17, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | 1.04% | 15,625 |
| Sep 16, 2025 | 2.02 | 2.08 | 1.90 | 1.93 | 1.93 | -4.46% | 650,912 |
| Sep 15, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 3.06% | 242,900 |
| Sep 12, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -0.51% | 53,800 |
| Sep 11, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -4.37% | 450,600 |
| Sep 10, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.49% | 31,806 |
| Sep 9, 2025 | 2.03 | 2.08 | 2.00 | 2.01 | 2.01 | - | 412,100 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -2.90% | 84,400 |
| Sep 5, 2025 | 1.92 | 2.09 | 1.92 | 2.07 | 2.07 | 1.97% | 40,245 |
| Sep 4, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 15,305 |
| Sep 3, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 23,105 |
| Sep 2, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.46% | 32,445 |
| Aug 29, 2025 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | - | 31,000 |
| Aug 28, 2025 | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 29,805 |
| Aug 27, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 11,345 |
| Aug 26, 2025 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 3.59% | 36,114 |
| Aug 25, 2025 | 1.71 | 1.97 | 1.70 | 1.95 | 1.95 | 3.17% | 31,600 |
| Aug 22, 2025 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -1.05% | 19,700 |
| Aug 21, 2025 | 1.83 | 1.92 | 1.82 | 1.91 | 1.91 | 6.11% | 13,203 |
| Aug 20, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.27% | 9,807 |
| Aug 19, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 7,002 |
| Aug 18, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 46,300 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.74 | 1.76 | 1.76 | -4.35% | 31,700 |
| Aug 14, 2025 | 1.88 | 2.00 | 1.84 | 1.84 | 1.84 | -1.60% | 20,300 |
| Aug 13, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 6.25% | 11,616 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.73 | 1.76 | 1.76 | -2.22% | 10,705 |
| Aug 11, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 4.05% | 19,035 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -4.42% | 26,006 |
| Aug 7, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -2.16% | 38,300 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -5.13% | 61,018 |
| Aug 5, 2025 | 2.00 | 2.03 | 1.90 | 1.95 | 1.95 | -2.99% | 78,520 |
| Aug 1, 2025 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 22,000 |
| Jul 31, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 15,100 |
| Jul 30, 2025 | 2.06 | 2.10 | 2.03 | 2.04 | 2.04 | -1.92% | 19,100 |
| Jul 29, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -1.89% | 12,105 |
| Jul 28, 2025 | 2.07 | 2.14 | 2.07 | 2.12 | 2.12 | 1.92% | 27,214 |
| Jul 25, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.46% | 35,800 |
| Jul 24, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.97% | 11,106 |
| Jul 23, 2025 | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | 1.47% | 12,000 |
| Jul 22, 2025 | 2.06 | 2.09 | 2.00 | 2.04 | 2.04 | -1.45% | 36,310 |
| Jul 21, 2025 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 3.50% | 29,401 |
| Jul 18, 2025 | 2.08 | 2.11 | 2.00 | 2.00 | 2.00 | -3.85% | 69,846 |
| Jul 17, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 9,500 |