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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.95	1.89	1.89	1.96	1.89	19,700
August 21, 2025	1.83	1.91	1.91	1.92	1.82	13,203
August 20, 2025	1.78	1.8	1.8	1.83	1.76	9,807
August 19, 2025	1.76	1.76	1.76	1.78	1.74	7,002
August 18, 2025	1.81	1.78	1.78	1.81	1.75	46,275
August 15, 2025	1.86	1.76	1.76	1.86	1.74	31,700
August 14, 2025	1.88	1.84	1.84	2	1.84	20,300
August 13, 2025	1.81	1.87	1.87	1.87	1.81	11,616
August 12, 2025	1.8	1.76	1.76	1.83	1.73	10,705
August 11, 2025	1.73	1.8	1.8	1.82	1.73	19,035
August 08, 2025	1.83	1.73	1.73	1.83	1.71	26,006
August 07, 2025	1.81	1.81	1.81	1.84	1.8	38,300
August 06, 2025	1.95	1.85	1.85	1.95	1.84	61,018
August 05, 2025	2	1.95	1.95	2.03	1.9	78,520
August 01, 2025	2.02	2.01	2.01	2.05	2	22,000
July 31, 2025	2.03	2.03	2.03	2.05	2.01	15,100
July 30, 2025	2.06	2.04	2.04	2.1	2.03	19,100
July 29, 2025	2.12	2.08	2.08	2.13	2.06	12,105
July 28, 2025	2.07	2.12	2.12	2.14	2.07	27,214
July 25, 2025	2.04	2.08	2.08	2.09	2.04	35,800
July 24, 2025	2.06	2.05	2.05	2.06	2.04	11,106
July 23, 2025	2.03	2.07	2.07	2.09	2.03	12,000
July 22, 2025	2.06	2.04	2.04	2.09	2	36,310
July 21, 2025	2.02	2.07	2.07	2.09	2.02	29,401
July 18, 2025	2.08	2	2	2.11	2	69,846
July 17, 2025	2.08	2.08	2.08	2.1	2.06	9,500
July 16, 2025	2.06	2.07	2.07	2.11	2.01	34,600
July 15, 2025	2.07	2.09	2.09	2.1	2.05	20,200
July 14, 2025	2.01	2.03	2.03	2.08	2.01	8,149
July 11, 2025	2.06	2.03	2.03	2.06	2	14,930
July 10, 2025	2.08	2.07	2.07	2.08	2.02	10,800
July 09, 2025	2.05	2.03	2.03	2.05	2	15,500
July 08, 2025	2.06	2.05	2.05	2.06	2	24,900
July 07, 2025	2.11	2.06	2.06	2.11	2.06	5,900
July 04, 2025	2.11	2.1	2.1	2.11	2.09	1,500
July 03, 2025	2.11	2.09	2.09	2.13	2.07	10,900
July 02, 2025	2.08	2.13	2.13	2.23	2.07	137,600
June 30, 2025	2.04	2.04	2.04	2.09	1.97	26,040
June 27, 2025	2.14	2.09	2.09	2.14	2.08	21,400
June 26, 2025	2.07	2.1	2.1	2.13	2.07	5,500
June 25, 2025	2.07	2.1	2.1	2.11	2.07	43,600
June 24, 2025	2.05	2.09	2.09	2.09	2.05	11,146
June 23, 2025	2.04	2.08	2.08	2.08	2.04	19,600
June 20, 2025	2.08	2.06	2.06	2.09	2	68,740
June 19, 2025	2.03	2.09	2.09	2.09	2.03	19,800
June 18, 2025	2.05	2.04	2.04	2.06	1.97	151,400
June 17, 2025	2	2.04	2.04	2.06	2	19,994
June 16, 2025	2.09	2.02	2.02	2.09	1.99	75,900
June 13, 2025	2.04	2.07	2.07	2.09	2	11,802
June 12, 2025	2.01	2.05	2.05	2.05	2	12,100
June 11, 2025	2.02	2.02	2.02	2.04	2	25,902
June 10, 2025	2.04	2.02	2.02	2.09	2.02	24,122
June 09, 2025	2.03	2.06	2.06	2.07	2	62,802
June 06, 2025	2	2.06	2.06	2.15	2	88,902
June 05, 2025	2.03	2	2	2.03	1.98	32,921
June 04, 2025	2.15	2.07	2.07	2.19	2.07	23,610
June 03, 2025	2.09	2.14	2.14	2.15	2.09	33,330
June 02, 2025	2.08	2.14	2.14	2.16	2.06	112,924
May 30, 2025	2	2.08	2.08	2.08	2	79,300
May 29, 2025	2	2.05	2.05	2.05	2	28,100

WildBrain Ltd. (WILD.TO) TSX