WonderFi Technologies Inc. - WNDR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.27	0.27	0.27	0.27	0.26	707,449
November 12, 2025	0.27	0.26	0.26	0.27	0.26	1.51M
November 11, 2025	0.27	0.27	0.27	0.27	0.27	263,910
November 10, 2025	0.27	0.27	0.27	0.28	0.27	233,344
November 07, 2025	0.26	0.27	0.27	0.27	0.26	678,307
November 06, 2025	0.26	0.27	0.27	0.28	0.26	711,204
November 05, 2025	0.26	0.26	0.26	0.26	0.26	567,847
November 04, 2025	0.27	0.26	0.26	0.27	0.25	1.78M
November 03, 2025	0.28	0.28	0.28	0.28	0.27	1.89M
October 31, 2025	0.28	0.28	0.28	0.29	0.28	237,431
October 30, 2025	0.29	0.29	0.29	0.3	0.28	703,959
October 29, 2025	0.3	0.29	0.29	0.3	0.29	138,059
October 28, 2025	0.31	0.3	0.3	0.31	0.29	3.42M
October 27, 2025	0.32	0.31	0.31	0.32	0.31	975,887
October 24, 2025	0.32	0.32	0.32	0.32	0.32	516,260
October 23, 2025	0.32	0.32	0.32	0.33	0.31	1.25M
October 22, 2025	0.31	0.32	0.32	0.33	0.31	739,857
October 21, 2025	0.3	0.32	0.32	0.33	0.3	616,538
October 20, 2025	0.32	0.31	0.31	0.32	0.31	494,913
October 17, 2025	0.33	0.33	0.33	0.33	0.32	300,133
October 16, 2025	0.33	0.33	0.33	0.34	0.33	1.1M
October 15, 2025	0.34	0.34	0.34	0.34	0.3	1.52M
October 14, 2025	0.33	0.34	0.34	0.34	0.33	871,898
October 10, 2025	0.34	0.34	0.34	0.34	0.34	43,588
October 09, 2025	0.33	0.34	0.34	0.34	0.33	193,478
October 08, 2025	0.34	0.34	0.34	0.34	0.33	738,469
October 07, 2025	0.34	0.34	0.34	0.34	0.33	911,756
October 06, 2025	0.34	0.34	0.34	0.34	0.33	715,127
October 03, 2025	0.34	0.34	0.34	0.34	0.34	182,957
October 02, 2025	0.34	0.34	0.34	0.34	0.33	332,470
October 01, 2025	0.34	0.34	0.34	0.34	0.33	774,716
September 30, 2025	0.34	0.34	0.34	0.34	0.34	117,111
September 29, 2025	0.34	0.34	0.34	0.34	0.33	633,873
September 26, 2025	0.34	0.34	0.34	0.34	0.34	464,088
September 25, 2025	0.34	0.34	0.34	0.34	0.34	114,303
September 24, 2025	0.34	0.34	0.34	0.34	0.34	332,427
September 23, 2025	0.34	0.34	0.34	0.34	0.34	236,338
September 22, 2025	0.34	0.35	0.35	0.35	0.34	641,769
September 19, 2025	0.34	0.34	0.34	0.35	0.34	1.09M
September 18, 2025	0.34	0.35	0.35	0.35	0.34	221,654
September 17, 2025	0.34	0.34	0.34	0.35	0.34	249,812
September 16, 2025	0.34	0.34	0.34	0.35	0.34	838,832
September 15, 2025	0.34	0.35	0.35	0.35	0.34	672,179
September 12, 2025	0.34	0.35	0.35	0.35	0.34	473,578
September 11, 2025	0.35	0.34	0.34	0.35	0.34	142,151
September 10, 2025	0.35	0.35	0.35	0.35	0.35	400,677
September 09, 2025	0.35	0.35	0.35	0.35	0.35	139,849
September 08, 2025	0.35	0.35	0.35	0.35	0.35	204,337
September 05, 2025	0.35	0.35	0.35	0.35	0.35	266,116
September 04, 2025	0.35	0.35	0.35	0.35	0.35	868,648
September 03, 2025	0.35	0.35	0.35	0.35	0.35	1.65M
September 02, 2025	0.35	0.35	0.35	0.35	0.35	114,422
August 29, 2025	0.35	0.35	0.35	0.35	0.35	574,423
August 28, 2025	0.35	0.35	0.35	0.35	0.35	108,452
August 27, 2025	0.35	0.35	0.35	0.35	0.35	1.17M
August 26, 2025	0.35	0.34	0.34	0.35	0.34	188,961
August 25, 2025	0.35	0.34	0.34	0.35	0.34	616,319
August 22, 2025	0.35	0.35	0.35	0.35	0.35	1M
August 21, 2025	0.35	0.35	0.35	0.35	0.35	129,001
August 20, 2025	0.35	0.35	0.35	0.35	0.35	194,667

WonderFi Technologies Inc. (WNDR.TO) TSX