WildBrain Ltd. - WILD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.43	1.35	1.35	1.43	1.34	299,185
January 12, 2026	1.4	1.43	1.43	1.46	1.4	33,100
January 09, 2026	1.44	1.41	1.41	1.5	1.4	123,900
January 08, 2026	1.44	1.46	1.46	1.47	1.43	176,912
January 07, 2026	1.48	1.43	1.43	1.48	1.43	31,034
January 06, 2026	1.54	1.49	1.49	1.55	1.48	147,904
January 05, 2026	1.66	1.56	1.56	1.66	1.54	102,800
January 02, 2026	1.78	1.65	1.65	1.78	1.64	294,300
December 31, 2025	1.74	1.77	1.77	1.8	1.7	67,600
December 30, 2025	1.74	1.75	1.75	1.77	1.71	91,706
December 29, 2025	1.81	1.74	1.74	1.82	1.74	170,744
December 23, 2025	1.87	1.81	1.81	1.87	1.7	187,945
December 22, 2025	2	1.89	1.89	2.05	1.85	172,703
December 19, 2025	2	1.96	1.96	2.23	1.82	3.17M
December 18, 2025	1.38	1.5	1.5	1.51	1.38	168,734
December 17, 2025	1.38	1.38	1.38	1.4	1.35	52,111
December 16, 2025	1.28	1.38	1.38	1.41	1.28	173,125
December 15, 2025	1.44	1.33	1.33	1.44	1.25	168,900
December 12, 2025	1.38	1.41	1.41	1.45	1.37	1.89M
December 11, 2025	1.4	1.38	1.38	1.41	1.37	34,423
December 10, 2025	1.41	1.39	1.39	1.42	1.37	35,551
December 09, 2025	1.42	1.39	1.39	1.44	1.39	107,200
December 08, 2025	1.4	1.4	1.4	1.43	1.4	62,200
December 05, 2025	1.42	1.4	1.4	1.45	1.39	21,400
December 04, 2025	1.45	1.42	1.42	1.45	1.42	58,285
December 03, 2025	1.42	1.4	1.4	1.45	1.4	206,330
December 02, 2025	1.42	1.4	1.4	1.42	1.4	15,700
December 01, 2025	1.45	1.39	1.39	1.45	1.39	28,107
November 28, 2025	1.4	1.39	1.39	1.45	1.39	49,700
November 27, 2025	1.44	1.39	1.39	1.44	1.32	7,117
November 26, 2025	1.39	1.44	1.44	1.46	1.39	86,920
November 25, 2025	1.29	1.4	1.4	1.4	1.25	46,500
November 24, 2025	1.33	1.28	1.28	1.35	1.23	67,500
November 21, 2025	1.3	1.36	1.36	1.36	1.17	46,400
November 20, 2025	1.32	1.28	1.28	1.34	1.21	101,900
November 19, 2025	1.37	1.36	1.36	1.39	1.26	27,113
November 18, 2025	1.33	1.31	1.31	1.33	1.28	11,700
November 17, 2025	1.31	1.35	1.35	1.43	1.26	83,700
November 14, 2025	1.36	1.39	1.39	1.44	1.35	42,800
November 13, 2025	1.41	1.39	1.39	1.44	1.33	34,100
November 12, 2025	1.34	1.43	1.43	1.44	1.34	21,500
November 11, 2025	1.36	1.35	1.35	1.44	1.34	22,200
November 10, 2025	1.4	1.38	1.38	1.48	1.34	55,700
November 07, 2025	1.4	1.39	1.39	1.48	1.38	69,300
November 06, 2025	1.31	1.42	1.42	1.48	1.31	66,842
November 05, 2025	1.45	1.45	1.45	1.48	1.45	18,000
November 04, 2025	1.35	1.42	1.42	1.45	1.35	26,621
November 03, 2025	1.46	1.46	1.46	1.53	1.4	38,600
October 31, 2025	1.51	1.5	1.5	1.53	1.46	12,535
October 30, 2025	1.57	1.52	1.52	1.57	1.5	8,640
October 29, 2025	1.49	1.55	1.55	1.55	1.49	53,000
October 28, 2025	1.5	1.5	1.5	1.59	1.5	95,515
October 27, 2025	1.54	1.54	1.54	1.55	1.53	9,900
October 24, 2025	1.53	1.56	1.56	1.58	1.53	12,902
October 23, 2025	1.48	1.53	1.53	1.57	1.48	6,400
October 22, 2025	1.5	1.53	1.53	1.61	1.41	17,300
October 21, 2025	1.44	1.5	1.5	1.55	1.44	34,700
October 20, 2025	1.55	1.46	1.46	1.55	1.4	36,223
October 17, 2025	1.54	1.51	1.51	1.57	1.49	40,039
October 16, 2025	1.64	1.58	1.58	1.7	1.53	71,700

WildBrain Ltd. (WILD.TO) TSX