WildBrain Ltd. (TSX:WILD)
Canada
· Delayed Price · Currency is CAD 1.400
-0.020 (-1.41%)
Dec 5, 2025, 4:00 PM EST
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 58,285 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | - | 206,330 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 15,700 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | - | 28,107 |
| Nov 28, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | - | 49,668 |
| Nov 27, 2025 | 1.44 | 1.44 | 1.32 | 1.39 | 1.39 | -3.47% | 7,117 |
| Nov 26, 2025 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 86,920 |
| Nov 25, 2025 | 1.29 | 1.40 | 1.25 | 1.40 | 1.40 | 9.37% | 46,500 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.23 | 1.28 | 1.28 | -5.88% | 67,456 |
| Nov 21, 2025 | 1.30 | 1.36 | 1.17 | 1.36 | 1.36 | 6.25% | 46,391 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.21 | 1.28 | 1.28 | -5.88% | 101,863 |
| Nov 19, 2025 | 1.37 | 1.39 | 1.26 | 1.36 | 1.36 | 3.82% | 27,113 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -2.96% | 11,660 |
| Nov 17, 2025 | 1.31 | 1.43 | 1.26 | 1.35 | 1.35 | -2.88% | 83,679 |
| Nov 14, 2025 | 1.36 | 1.44 | 1.35 | 1.39 | 1.39 | - | 42,755 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.33 | 1.39 | 1.39 | -2.80% | 34,100 |
| Nov 12, 2025 | 1.34 | 1.44 | 1.34 | 1.43 | 1.43 | 5.93% | 21,499 |
| Nov 11, 2025 | 1.36 | 1.44 | 1.34 | 1.35 | 1.35 | -2.17% | 22,181 |
| Nov 10, 2025 | 1.40 | 1.48 | 1.34 | 1.38 | 1.38 | -0.72% | 55,688 |
| Nov 7, 2025 | 1.40 | 1.48 | 1.38 | 1.39 | 1.39 | -2.11% | 69,288 |
| Nov 6, 2025 | 1.31 | 1.48 | 1.31 | 1.42 | 1.42 | -2.07% | 66,842 |
| Nov 5, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 2.11% | 17,996 |
| Nov 4, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | -2.74% | 26,621 |
| Nov 3, 2025 | 1.46 | 1.53 | 1.40 | 1.46 | 1.46 | -2.67% | 38,570 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 12,535 |
| Oct 30, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 8,640 |
| Oct 29, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 52,979 |
| Oct 28, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 95,515 |
| Oct 27, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 9,880 |
| Oct 24, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 12,902 |
| Oct 23, 2025 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | - | 6,351 |
| Oct 22, 2025 | 1.50 | 1.61 | 1.41 | 1.53 | 1.53 | 2.00% | 17,300 |
| Oct 21, 2025 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 2.74% | 34,700 |
| Oct 20, 2025 | 1.55 | 1.55 | 1.40 | 1.46 | 1.46 | -3.31% | 36,223 |
| Oct 17, 2025 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -4.43% | 40,039 |
| Oct 16, 2025 | 1.64 | 1.70 | 1.53 | 1.58 | 1.58 | -4.24% | 71,675 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.63 | 1.65 | 1.65 | -4.07% | 86,358 |
| Oct 14, 2025 | 1.67 | 1.83 | 1.64 | 1.72 | 1.72 | -2.82% | 56,040 |
| Oct 10, 2025 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -3.80% | 52,436 |
| Oct 9, 2025 | 1.80 | 1.87 | 1.76 | 1.84 | 1.84 | 2.22% | 73,470 |
| Oct 8, 2025 | 1.76 | 1.90 | 1.71 | 1.80 | 1.80 | 4.65% | 94,457 |
| Oct 7, 2025 | 1.65 | 1.82 | 1.65 | 1.72 | 1.72 | 4.24% | 49,476 |
| Oct 6, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -5.71% | 86,501 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 22,095 |
| Oct 2, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 79,560 |
| Oct 1, 2025 | 1.97 | 2.01 | 1.87 | 1.87 | 1.87 | -5.08% | 40,602 |
| Sep 30, 2025 | 1.97 | 1.99 | 1.92 | 1.97 | 1.97 | 2.07% | 314,600 |
| Sep 29, 2025 | 1.89 | 2.00 | 1.89 | 1.93 | 1.93 | - | 253,955 |
| 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 |