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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	0.35	0.35	0.35	0.35	0.35	589,223
August 18, 2025	0.35	0.35	0.35	0.35	0.35	148,910
August 15, 2025	0.35	0.35	0.35	0.35	0.35	94,096
August 14, 2025	0.35	0.35	0.35	0.35	0.34	1.02M
August 13, 2025	0.35	0.35	0.35	0.35	0.35	857,228
August 12, 2025	0.35	0.35	0.35	0.35	0.35	572,238
August 11, 2025	0.35	0.35	0.35	0.35	0.35	2.36M
August 08, 2025	0.35	0.35	0.35	0.35	0.35	1.54M
August 07, 2025	0.35	0.35	0.35	0.35	0.35	398,535
August 06, 2025	0.35	0.35	0.35	0.35	0.35	198,345
August 05, 2025	0.35	0.35	0.35	0.35	0.35	3.27M
August 01, 2025	0.35	0.35	0.35	0.35	0.35	183,307
July 31, 2025	0.35	0.35	0.35	0.35	0.35	545,761
July 30, 2025	0.35	0.35	0.35	0.35	0.35	1.12M
July 29, 2025	0.36	0.35	0.35	0.36	0.35	82,361
July 28, 2025	0.35	0.36	0.36	0.36	0.35	504,773
July 25, 2025	0.36	0.35	0.35	0.36	0.35	309,311
July 24, 2025	0.36	0.35	0.35	0.36	0.35	331,747
July 23, 2025	0.35	0.35	0.35	0.35	0.35	1.14M
July 22, 2025	0.35	0.35	0.35	0.35	0.35	129,740
July 21, 2025	0.35	0.35	0.35	0.36	0.35	582,415
July 18, 2025	0.35	0.35	0.35	0.36	0.35	2.53M
July 17, 2025	0.35	0.35	0.35	0.36	0.35	739,590
July 16, 2025	0.35	0.36	0.36	0.36	0.35	738,364
July 15, 2025	0.35	0.35	0.35	0.36	0.35	567,748
July 14, 2025	0.35	0.35	0.35	0.36	0.35	1.66M
July 11, 2025	0.35	0.35	0.35	0.35	0.35	1.55M
July 10, 2025	0.35	0.35	0.35	0.35	0.35	606,553

WonderFi Technologies Inc. (WNDR.TO) TSX