WildBrain Ltd. (TSX:WILD)
Canada
· Delayed Price · Currency is CAD 1.350
+0.040 (3.05%)
Apr 29, 2026, 2:06 PM EST
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | - | 2.29% | 39,320 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 134,994 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -4.96% | 67,165 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 85,087 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -5.88% | 52,827 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -2.55% | 127,773 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | -1.88% | 140,902 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 154,788 |
| Apr 17, 2026 | 1.65 | 1.69 | 1.57 | 1.61 | 1.61 | -3.59% | 207,884 |
| Apr 16, 2026 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 6.37% | 157,890 |
| Apr 15, 2026 | 1.56 | 1.66 | 1.54 | 1.57 | 1.57 | - | 465,787 |
| Apr 14, 2026 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 158,660 |
| Apr 13, 2026 | 1.54 | 1.57 | 1.48 | 1.53 | 1.53 | 3.38% | 56,957 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.44 | 1.48 | 1.48 | -1.99% | 115,655 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.41 | 1.51 | 1.51 | -0.66% | 81,243 |
| Apr 8, 2026 | 1.27 | 1.53 | 1.27 | 1.52 | 1.52 | 19.69% | 194,408 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 43,582 |
| Apr 6, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -0.78% | 86,082 |
| Apr 2, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 1,002 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 26,500 |
| Mar 31, 2026 | 1.22 | 1.31 | 1.22 | 1.30 | 1.30 | 5.69% | 44,005 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 33,481 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 45,700 |
| Mar 26, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 33,525 |
| Mar 25, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 27,102 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 18,501 |
| Mar 23, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 3.48% | 33,919 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.11 | 1.15 | 1.15 | - | 51,963 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 154,828 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 52,618 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 51,012 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 34,713 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 64,677 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 7,270 |
| Mar 11, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -2.99% | 139,088 |
| Mar 10, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 124,322 |
| Mar 9, 2026 | 1.27 | 1.47 | 1.27 | 1.38 | 1.38 | -4.83% | 161,785 |
| Mar 6, 2026 | 1.32 | 1.50 | 1.32 | 1.45 | 1.45 | 14.17% | 152,588 |
| Mar 5, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 151,087 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 111,609 |
| Mar 3, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -2.21% | 17,656 |
| Mar 2, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 28,256 |
| Feb 27, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 98,705 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 20,640 |
| Feb 25, 2026 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 5.34% | 27,256 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 10,718 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 23,060 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 16,276 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 34,853 |
| Feb 18, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -2.22% | 12,113 |
| Feb 17, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 25,513 |
| Feb 13, 2026 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 57,203 |
| Feb 12, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 67,672 |
| Feb 11, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 61,659 |
| Feb 10, 2026 | 1.40 | 1.42 | 1.31 | 1.32 | 1.32 | -1.49% | 70,741 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 94,852 |
| Feb 6, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 3.97% | 39,819 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -5.26% | 102,784 |
| Feb 4, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 62,521 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.32 | 1.39 | 1.39 | -4.14% | 45,110 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | - | 58,092 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | -2.03% | 72,077 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 92,567 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.48 | 1.49 | 1.49 | -3.25% | 198,420 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | 1.32% | 51,063 |
| Jan 26, 2026 | 1.47 | 1.58 | 1.47 | 1.52 | 1.52 | 4.11% | 157,952 |
| Jan 23, 2026 | 1.40 | 1.48 | 1.36 | 1.46 | 1.46 | 5.04% | 155,801 |
| Jan 22, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 170,886 |
| Jan 21, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 37,182 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 1.48% | 78,240 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | - | 26,938 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 231,581 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | 52,059 |
| Jan 14, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 87,744 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -5.59% | 299,185 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 33,062 |
| Jan 9, 2026 | 1.44 | 1.50 | 1.40 | 1.41 | 1.41 | -3.42% | 123,884 |
| Jan 8, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 176,912 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.03% | 31,034 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -4.49% | 147,904 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.54 | 1.56 | 1.56 | -5.45% | 102,791 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.64 | 1.65 | 1.65 | -6.78% | 294,299 |
| Dec 31, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 67,594 |
| Dec 30, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | 0.57% | 91,706 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 170,744 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 123,199 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.70 | 1.81 | 1.81 | -4.23% | 187,945 |
| Dec 22, 2025 | 2.00 | 2.05 | 1.85 | 1.89 | 1.89 | -3.57% | 172,703 |
| Dec 19, 2025 | 2.00 | 2.23 | 1.82 | 1.96 | 1.96 | 30.67% | 3,166,696 |
| Dec 18, 2025 | 1.38 | 1.51 | 1.38 | 1.50 | 1.50 | 8.70% | 168,734 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 52,111 |
| Dec 16, 2025 | 1.28 | 1.41 | 1.28 | 1.38 | 1.38 | 3.76% | 173,125 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.25 | 1.33 | 1.33 | -5.67% | 168,855 |
| Dec 12, 2025 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | 2.17% | 1,892,960 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 34,423 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 35,551 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 107,200 |
| Dec 8, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 62,185 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 21,355 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 58,285 |