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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.32	0.32	0.32	0.31	169,758
February 19, 2026	0.31	0.32	0.32	0.32	0.31	483,815
February 18, 2026	0.31	0.31	0.31	0.31	0.31	883,618
February 17, 2026	0.31	0.31	0.31	0.32	0.31	558,723
February 13, 2026	0.31	0.31	0.31	0.32	0.3	1.19M
February 12, 2026	0.31	0.31	0.31	0.31	0.31	218,187
February 11, 2026	0.3	0.31	0.31	0.31	0.3	128,587
February 10, 2026	0.31	0.31	0.31	0.31	0.31	748,126
February 09, 2026	0.3	0.31	0.31	0.31	0.3	517,166
February 06, 2026	0.3	0.3	0.3	0.31	0.29	566,234
February 05, 2026	0.3	0.3	0.3	0.3	0.28	941,984
February 04, 2026	0.3	0.29	0.29	0.3	0.29	1.04M
February 03, 2026	0.3	0.3	0.3	0.31	0.29	682,237
February 02, 2026	0.29	0.29	0.29	0.3	0.29	830,281
January 30, 2026	0.29	0.29	0.29	0.3	0.29	294,959
January 29, 2026	0.3	0.3	0.3	0.3	0.29	303,060
January 28, 2026	0.3	0.3	0.3	0.3	0.3	176,045
January 27, 2026	0.3	0.3	0.3	0.3	0.3	170,556
January 26, 2026	0.29	0.3	0.3	0.31	0.29	442,110
January 23, 2026	0.3	0.3	0.3	0.31	0.29	3.02M
January 22, 2026	0.3	0.3	0.3	0.3	0.3	125,850
January 21, 2026	0.3	0.3	0.3	0.31	0.3	1.06M
January 20, 2026	0.3	0.31	0.31	0.31	0.3	961,216
January 19, 2026	0.3	0.3	0.3	0.31	0.3	261,498
January 16, 2026	0.31	0.3	0.3	0.31	0.3	368,010
January 15, 2026	0.31	0.31	0.31	0.31	0.31	78,075
January 14, 2026	0.31	0.31	0.31	0.31	0.3	115,403
January 13, 2026	0.31	0.31	0.31	0.31	0.3	341,652
January 12, 2026	0.3	0.31	0.31	0.31	0.3	185,306
January 09, 2026	0.3	0.31	0.31	0.31	0.3	121,700
January 08, 2026	0.3	0.31	0.31	0.31	0.3	403,498
January 07, 2026	0.32	0.3	0.3	0.32	0.28	5.75M
January 06, 2026	0.31	0.32	0.32	0.32	0.3	327,034
January 05, 2026	0.3	0.31	0.31	0.31	0.3	305,227
January 02, 2026	0.3	0.3	0.3	0.31	0.3	106,660
December 31, 2025	0.29	0.3	0.3	0.31	0.29	2.87M
December 30, 2025	0.3	0.3	0.3	0.31	0.29	987,002
December 29, 2025	0.29	0.3	0.3	0.31	0.29	579,966
December 23, 2025	0.3	0.29	0.29	0.31	0.29	3.52M
December 22, 2025	0.3	0.31	0.31	0.31	0.3	102,365
December 19, 2025	0.31	0.3	0.3	0.31	0.3	400,795
December 18, 2025	0.3	0.3	0.3	0.3	0.3	337,975
December 17, 2025	0.3	0.31	0.31	0.31	0.3	371,637
December 16, 2025	0.3	0.31	0.31	0.31	0.3	612,579
December 15, 2025	0.3	0.3	0.3	0.3	0.29	389,025
December 12, 2025	0.29	0.29	0.29	0.3	0.29	467,994
December 11, 2025	0.28	0.29	0.29	0.29	0.28	94,114
December 10, 2025	0.28	0.28	0.28	0.28	0.28	417,674
December 09, 2025	0.27	0.28	0.28	0.28	0.27	158,390
December 08, 2025	0.27	0.28	0.28	0.28	0.27	310,250
December 05, 2025	0.28	0.28	0.28	0.28	0.27	135,851
December 04, 2025	0.27	0.28	0.28	0.28	0.27	298,589
December 03, 2025	0.27	0.27	0.27	0.28	0.27	65,667
December 02, 2025	0.27	0.28	0.28	0.28	0.27	69,228
December 01, 2025	0.27	0.28	0.28	0.28	0.27	275,404
November 28, 2025	0.27	0.26	0.26	0.27	0.26	327,840
November 27, 2025	0.26	0.27	0.27	0.27	0.26	1.03M
November 26, 2025	0.26	0.26	0.26	0.26	0.26	712,251
November 25, 2025	0.26	0.26	0.26	0.26	0.26	395,211
November 24, 2025	0.26	0.26	0.26	0.26	0.26	446,320

WonderFi Technologies Inc. (WNDR.TO) TSX