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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.35	0.35	0.35	0.35	0.35	1.37M
July 08, 2025	0.35	0.35	0.35	0.35	0.35	1.41M
July 07, 2025	0.35	0.35	0.35	0.35	0.35	616,293
July 04, 2025	0.35	0.35	0.35	0.35	0.35	293,300
July 03, 2025	0.35	0.35	0.35	0.35	0.35	521,432
July 02, 2025	0.35	0.35	0.35	0.35	0.35	353,013
June 30, 2025	0.35	0.35	0.35	0.35	0.35	1.14M
June 27, 2025	0.35	0.35	0.35	0.35	0.35	630,853
June 26, 2025	0.35	0.35	0.35	0.35	0.35	2.08M
June 25, 2025	0.35	0.35	0.35	0.35	0.34	276,516
June 24, 2025	0.34	0.35	0.35	0.35	0.34	1.95M
June 23, 2025	0.35	0.34	0.34	0.35	0.34	760,315
June 20, 2025	0.35	0.35	0.35	0.35	0.34	2.51M
June 19, 2025	0.35	0.35	0.35	0.35	0.35	345,707
June 18, 2025	0.35	0.35	0.35	0.35	0.34	2.09M
June 17, 2025	0.34	0.35	0.35	0.35	0.34	1.12M
June 16, 2025	0.35	0.34	0.34	0.35	0.34	3.17M
June 13, 2025	0.34	0.35	0.35	0.35	0.34	1.8M
June 12, 2025	0.34	0.35	0.35	0.35	0.34	3.37M
June 11, 2025	0.34	0.34	0.34	0.35	0.34	243,786
June 10, 2025	0.34	0.34	0.34	0.35	0.34	533,519
June 09, 2025	0.35	0.35	0.35	0.35	0.34	117,228
June 06, 2025	0.35	0.34	0.34	0.35	0.34	1.09M
June 05, 2025	0.34	0.35	0.35	0.35	0.34	1.89M
June 04, 2025	0.34	0.34	0.34	0.35	0.34	6.85M
June 03, 2025	0.34	0.34	0.34	0.35	0.34	129,237
June 02, 2025	0.34	0.35	0.35	0.35	0.34	932,047
May 30, 2025	0.34	0.34	0.34	0.35	0.34	325,986
May 29, 2025	0.35	0.34	0.34	0.35	0.34	1.12M
May 28, 2025	0.34	0.34	0.34	0.35	0.34	1.75M
May 27, 2025	0.34	0.35	0.35	0.35	0.34	506,484
May 26, 2025	0.35	0.35	0.35	0.35	0.34	1.17M

WonderFi Technologies Inc. (WNDR.TO) TSX