Skip to main content
WildBrain Ltd. (TSX:WILD)
Canada flag Canada · Delayed Price · Currency is CAD
1.400
-0.020 (-1.41%)
Dec 5, 2025, 4:00 PM EST

WildBrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.451.451.421.421.421.43%58,285
Dec 3, 20251.421.451.401.401.40-206,330
Dec 2, 20251.421.421.401.401.400.72%15,700
Dec 1, 20251.451.451.391.391.39-28,107
Nov 28, 20251.401.451.391.391.39-49,668
Nov 27, 20251.441.441.321.391.39-3.47%7,117
Nov 26, 20251.391.461.391.441.442.86%86,920
Nov 25, 20251.291.401.251.401.409.37%46,500
Nov 24, 20251.331.351.231.281.28-5.88%67,456
Nov 21, 20251.301.361.171.361.366.25%46,391
Nov 20, 20251.321.341.211.281.28-5.88%101,863
Nov 19, 20251.371.391.261.361.363.82%27,113
Nov 18, 20251.331.331.281.311.31-2.96%11,660
Nov 17, 20251.311.431.261.351.35-2.88%83,679
Nov 14, 20251.361.441.351.391.39-42,755
Nov 13, 20251.411.441.331.391.39-2.80%34,100
Nov 12, 20251.341.441.341.431.435.93%21,499
Nov 11, 20251.361.441.341.351.35-2.17%22,181
Nov 10, 20251.401.481.341.381.38-0.72%55,688
Nov 7, 20251.401.481.381.391.39-2.11%69,288
Nov 6, 20251.311.481.311.421.42-2.07%66,842
Nov 5, 20251.451.481.451.451.452.11%17,996
Nov 4, 20251.351.451.351.421.42-2.74%26,621
Nov 3, 20251.461.531.401.461.46-2.67%38,570
Oct 31, 20251.511.531.461.501.50-1.32%12,535
Oct 30, 20251.571.571.501.521.52-1.94%8,640
Oct 29, 20251.491.551.491.551.553.33%52,979
Oct 28, 20251.501.591.501.501.50-2.60%95,515
Oct 27, 20251.541.551.531.541.54-1.28%9,880
Oct 24, 20251.531.581.531.561.561.96%12,902
Oct 23, 20251.481.571.481.531.53-6,351
Oct 22, 20251.501.611.411.531.532.00%17,300
Oct 21, 20251.441.551.441.501.502.74%34,700
Oct 20, 20251.551.551.401.461.46-3.31%36,223
Oct 17, 20251.541.571.491.511.51-4.43%40,039
Oct 16, 20251.641.701.531.581.58-4.24%71,675
Oct 15, 20251.721.751.631.651.65-4.07%86,358
Oct 14, 20251.671.831.641.721.72-2.82%56,040
Oct 10, 20251.811.831.751.771.77-3.80%52,436
Oct 9, 20251.801.871.761.841.842.22%73,470
Oct 8, 20251.761.901.711.801.804.65%94,457
Oct 7, 20251.651.821.651.721.724.24%49,476
Oct 6, 20251.751.761.621.651.65-5.71%86,501
Oct 3, 20251.851.851.751.751.75-5.41%22,095
Oct 2, 20251.871.881.841.851.85-1.07%79,560
Oct 1, 20251.972.011.871.871.87-5.08%40,602
Sep 30, 20251.971.991.921.971.972.07%314,600
Sep 29, 20251.892.001.891.931.93-253,955
Sep 26, 20251.942.001.911.931.93-1.03%50,900
Sep 25, 20251.951.971.921.951.95-1.52%14,620
Sep 24, 20251.932.001.901.981.981.02%44,071
Sep 23, 20251.982.031.921.961.96-2.00%35,129
Sep 22, 20251.982.031.972.002.000.50%48,280
Sep 19, 20251.982.031.961.991.992.05%40,754
Sep 18, 20252.022.021.911.951.95-25,965
Sep 17, 20251.961.981.941.951.951.04%15,625
Sep 16, 20252.022.081.901.931.93-4.46%650,912
Sep 15, 20251.992.021.992.022.023.06%242,858
Sep 12, 20252.012.011.961.961.96-0.51%53,783
Sep 11, 20252.042.041.971.971.97-4.37%450,571
Sep 10, 20252.012.062.012.062.062.49%31,806
Sep 9, 20252.032.082.002.012.01-412,066
Sep 8, 20252.082.082.002.012.01-2.90%84,350
Sep 5, 20251.922.091.922.072.071.97%40,245
Sep 4, 20252.002.032.002.032.031.00%15,305
Sep 3, 20252.002.032.002.012.01-0.50%23,105
Sep 2, 20252.042.042.002.022.02-1.46%32,445
Aug 29, 20252.022.072.002.052.05-31,000
Aug 28, 20252.022.062.022.052.050.99%29,805
Aug 27, 20252.022.042.012.032.030.50%11,345
Aug 26, 20251.972.031.972.022.023.59%36,114
Aug 25, 20251.711.971.701.951.953.17%31,577
Aug 22, 20251.951.961.891.891.89-1.05%19,662
Aug 21, 20251.831.921.821.911.916.11%13,203
Aug 20, 20251.781.831.761.801.802.27%9,807
Aug 19, 20251.761.781.741.761.76-1.12%7,002
Aug 18, 20251.811.811.751.781.781.14%46,275
Aug 15, 20251.861.861.741.761.76-4.35%31,700
Aug 14, 20251.882.001.841.841.84-1.60%20,262
Aug 13, 20251.811.871.811.871.876.25%11,616
Aug 12, 20251.801.831.731.761.76-2.22%10,705
Aug 11, 20251.731.821.731.801.804.05%19,035
Aug 8, 20251.831.831.711.731.73-4.42%26,006
Aug 7, 20251.811.841.801.811.81-2.16%38,252
Aug 6, 20251.951.951.841.851.85-5.13%61,018
Aug 5, 20252.002.031.901.951.95-2.99%78,520
Aug 1, 20252.022.052.002.012.01-0.99%21,950
Jul 31, 20252.032.052.012.032.03-0.49%15,055
Jul 30, 20252.062.102.032.042.04-1.92%19,100
Jul 29, 20252.122.132.062.082.08-1.89%12,105
Jul 28, 20252.072.142.072.122.121.92%27,214
Jul 25, 20252.042.092.042.082.081.46%35,800
Jul 24, 20252.062.062.042.052.05-0.97%11,106
Jul 23, 20252.032.092.032.072.071.47%12,000
Jul 22, 20252.062.092.002.042.04-1.45%36,310
Jul 21, 20252.022.092.022.072.073.50%29,401
Jul 18, 20252.082.112.002.002.00-3.85%69,846
Jul 17, 20252.082.102.062.082.080.48%9,450
Jul 16, 20252.062.112.012.072.07-0.96%34,572
Jul 15, 20252.072.102.052.092.092.96%20,200