Skip to main content
WonderFi Technologies Inc. (TSX:WNDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.005 (-1.82%)
Dec 5, 2025, 3:59 PM EST

WonderFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.270.28--17,481
Dec 4, 20250.270.280.270.280.281.85%298,589
Dec 3, 20250.270.280.270.270.27-1.82%65,667
Dec 2, 20250.270.280.270.280.28-69,228
Dec 1, 20250.270.280.270.280.285.77%275,404
Nov 28, 20250.270.270.260.260.26-1.89%327,840
Nov 27, 20250.260.270.260.270.271.92%1,032,941
Nov 26, 20250.260.260.260.260.26-712,251
Nov 25, 20250.260.260.260.260.26-395,211
Nov 24, 20250.260.260.260.260.26-446,320
Nov 21, 20250.260.260.250.260.26-325,456
Nov 20, 20250.260.270.260.260.26-1.89%342,992
Nov 19, 20250.270.270.260.270.27-79,685
Nov 18, 20250.270.270.260.270.27-400,164
Nov 17, 20250.260.270.260.270.27-262,463
Nov 14, 20250.260.280.260.270.27-1,977,835
Nov 13, 20250.270.270.260.270.271.92%707,449
Nov 12, 20250.270.270.260.260.26-3.70%1,509,937
Nov 11, 20250.270.270.270.270.271.89%263,910
Nov 10, 20250.270.280.270.270.27-233,344
Nov 7, 20250.260.270.260.270.27-1.85%678,307
Nov 6, 20250.260.280.260.270.273.85%711,204
Nov 5, 20250.260.260.260.260.26-567,847
Nov 4, 20250.270.270.250.260.26-5.45%1,779,392
Nov 3, 20250.280.280.270.280.28-3.51%1,894,799
Oct 31, 20250.290.290.280.290.29-1.72%237,431
Oct 30, 20250.290.300.290.290.29-703,959
Oct 29, 20250.300.300.290.290.29-1.69%138,059
Oct 28, 20250.310.310.290.300.30-3.28%3,419,562
Oct 27, 20250.320.320.310.310.31-3.17%975,887
Oct 24, 20250.320.320.320.320.32-1.56%516,260
Oct 23, 20250.320.330.310.320.321.59%1,250,747
Oct 22, 20250.310.330.310.320.32-739,857
Oct 21, 20250.300.330.300.320.323.28%616,538
Oct 20, 20250.320.320.310.310.31-6.15%494,913
Oct 17, 20250.330.330.320.330.33-1.52%300,133
Oct 16, 20250.330.340.330.330.33-1.49%1,120,023
Oct 15, 20250.340.340.300.340.34-1.47%1,523,010
Oct 14, 20250.330.340.330.340.34-871,898
Oct 10, 20250.340.340.340.340.34-43,588
Oct 9, 20250.330.340.330.340.341.49%193,478
Oct 8, 20250.340.340.330.340.34-1.47%738,469
Oct 7, 20250.340.340.330.340.34-911,756
Oct 6, 20250.340.340.330.340.34-715,127
Oct 3, 20250.340.340.340.340.341.49%182,957
Oct 2, 20250.340.340.330.340.34-332,470
Oct 1, 20250.340.340.330.340.34-774,716
Sep 30, 20250.340.340.340.340.34-1.47%117,111
Sep 29, 20250.340.340.330.340.34-633,873
Sep 26, 20250.340.340.340.340.34-464,088
Sep 25, 20250.340.340.340.340.341.49%114,319
Sep 24, 20250.340.340.340.340.34-0.74%332,427
Sep 23, 20250.340.340.340.340.34-2.17%236,338
Sep 22, 20250.340.350.340.350.351.47%641,769
Sep 19, 20250.340.350.340.340.34-1.45%1,092,611
Sep 18, 20250.340.350.340.350.351.47%221,654
Sep 17, 20250.340.350.340.340.34-249,812
Sep 16, 20250.340.350.340.340.34-1.45%838,832
Sep 15, 20250.340.350.340.350.35-672,179
Sep 12, 20250.340.350.340.350.351.47%473,578
Sep 11, 20250.350.350.340.340.34-1.45%142,151
Sep 10, 20250.350.350.350.350.35-400,929
Sep 9, 20250.350.350.350.350.35-1.43%139,849
Sep 8, 20250.350.350.350.350.35-204,337
Sep 5, 20250.350.350.350.350.35-266,116
Sep 4, 20250.350.350.350.350.35-868,648
Sep 3, 20250.350.350.350.350.351.45%1,645,102
Sep 2, 20250.350.350.350.350.35-114,422
Aug 29, 20250.350.350.350.350.35-1.43%574,423
Aug 28, 20250.350.350.350.350.35-108,452
Aug 27, 20250.350.350.350.350.352.94%1,167,743
Aug 26, 20250.350.350.340.340.34-188,961
Aug 25, 20250.350.350.340.340.34-1.45%616,319
Aug 22, 20250.350.350.350.350.35-1,000,961
Aug 21, 20250.350.350.350.350.35-129,001
Aug 20, 20250.350.350.350.350.35-194,667
Aug 19, 20250.350.350.350.350.35-1.43%589,223
Aug 18, 20250.350.350.350.350.35-148,910
Aug 15, 20250.350.350.350.350.35-94,096
Aug 14, 20250.350.350.340.350.35-1,020,497
Aug 13, 20250.350.350.350.350.351.45%857,228
Aug 12, 20250.350.350.350.350.35-1.43%572,238
Aug 11, 20250.350.350.350.350.35-2,362,425
Aug 8, 20250.350.350.350.350.35-1,538,010
Aug 7, 20250.350.350.350.350.35-398,535
Aug 6, 20250.350.350.350.350.35-198,345
Aug 5, 20250.350.350.350.350.35-3,270,932
Aug 1, 20250.350.350.350.350.35-183,307
Jul 31, 20250.350.350.350.350.35-0.71%545,761
Jul 30, 20250.350.350.350.350.350.71%1,122,731
Jul 29, 20250.360.360.350.350.35-1.41%82,361
Jul 28, 20250.350.360.350.360.360.71%504,773
Jul 25, 20250.360.360.350.350.350.71%309,311
Jul 24, 20250.360.360.350.350.35-331,747
Jul 23, 20250.350.350.350.350.35-1,135,916
Jul 22, 20250.350.350.350.350.35-129,740
Jul 21, 20250.350.360.350.350.35-0.71%582,415
Jul 18, 20250.350.360.350.350.350.71%2,530,383
Jul 17, 20250.350.360.350.350.35-1.41%739,590
Jul 16, 20250.350.360.350.360.361.43%738,364