WildBrain Ltd. (TSXV:WILD)
Canada
· Delayed Price · Currency is CAD 1.310
-0.030 (-2.24%)
At close: Apr 28, 2026
WildBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | - | -2.24% | 134,994 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.32 | 1.34 | - | -4.96% | 67,200 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | - | -2.08% | 85,100 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.42 | 1.44 | - | -5.88% | 52,800 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.51 | 1.53 | - | -2.55% | 127,800 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.51 | 1.57 | - | -1.88% | 140,900 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | - | -0.62% | 154,800 |
| Apr 17, 2026 | 1.65 | 1.69 | 1.57 | 1.61 | - | -3.59% | 207,900 |
| Apr 16, 2026 | 1.57 | 1.70 | 1.57 | 1.67 | - | 6.37% | 157,900 |
| Apr 15, 2026 | 1.56 | 1.66 | 1.54 | 1.57 | - | - | 465,800 |
| Apr 14, 2026 | 1.53 | 1.59 | 1.50 | 1.57 | - | 2.61% | 158,700 |
| Apr 13, 2026 | 1.54 | 1.57 | 1.48 | 1.53 | - | 3.38% | 57,000 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.44 | 1.48 | - | -1.99% | 115,700 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.41 | 1.51 | - | -0.66% | 81,200 |
| Apr 8, 2026 | 1.27 | 1.53 | 1.27 | 1.52 | - | 19.69% | 194,400 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | - | -0.78% | 43,600 |
| Apr 6, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | - | -0.78% | 86,100 |
| Apr 2, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | - | - | 1,000 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | - | -0.77% | 26,500 |
| Mar 31, 2026 | 1.22 | 1.31 | 1.22 | 1.30 | - | 5.69% | 44,000 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | - | -3.15% | 33,500 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | - | 1.60% | 45,700 |
| Mar 26, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | - | 1.63% | 33,500 |
| Mar 25, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | - | 4.24% | 27,100 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | - | -0.84% | 18,500 |
| Mar 23, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | - | 3.48% | 33,900 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.11 | 1.15 | - | - | 52,000 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | - | -3.36% | 154,800 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | - | -1.65% | 52,600 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | - | 1.68% | 51,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | - | -2.46% | 34,700 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.20 | 1.22 | - | -2.40% | 64,700 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | - | -3.85% | 7,300 |
| Mar 11, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | - | -2.99% | 139,100 |
| Mar 10, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | - | -2.90% | 124,300 |
| Mar 9, 2026 | 1.27 | 1.47 | 1.27 | 1.38 | - | -4.83% | 161,800 |
| Mar 6, 2026 | 1.32 | 1.50 | 1.32 | 1.45 | - | 14.17% | 152,600 |
| Mar 5, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | - | -5.22% | 151,100 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | - | 0.75% | 111,600 |
| Mar 3, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | - | -2.21% | 17,700 |
| Mar 2, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | - | 3.03% | 28,300 |
| Feb 27, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | - | -1.49% | 98,700 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | - | -2.90% | 20,600 |
| Feb 25, 2026 | 1.36 | 1.40 | 1.34 | 1.38 | - | 5.34% | 27,300 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.28 | 1.31 | - | 0.77% | 10,700 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | - | -2.26% | 23,100 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | - | 3.10% | 16,300 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | - | -2.27% | 34,900 |
| Feb 18, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | - | -2.22% | 12,100 |
| Feb 17, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | - | 2.27% | 25,500 |
| Feb 13, 2026 | 1.33 | 1.39 | 1.31 | 1.32 | - | -0.75% | 57,200 |
| Feb 12, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | - | 2.31% | 67,700 |
| Feb 11, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | - | -1.52% | 61,700 |
| Feb 10, 2026 | 1.40 | 1.42 | 1.31 | 1.32 | - | -1.49% | 70,700 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | - | 2.29% | 94,900 |
| Feb 6, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | - | 3.97% | 39,800 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | - | -5.26% | 102,800 |
| Feb 4, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | - | -4.32% | 62,500 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.32 | 1.39 | - | -4.14% | 45,100 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | - | - | 58,100 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | - | -2.03% | 72,100 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | - | -0.67% | 92,600 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.48 | 1.49 | - | -3.25% | 198,400 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.49 | 1.54 | - | 1.32% | 51,100 |
| Jan 26, 2026 | 1.47 | 1.58 | 1.47 | 1.52 | - | 4.11% | 158,000 |
| Jan 23, 2026 | 1.40 | 1.48 | 1.36 | 1.46 | - | 5.04% | 155,800 |
| Jan 22, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | - | -0.71% | 170,900 |
| Jan 21, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | - | 2.19% | 37,200 |
| Jan 20, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | - | 1.48% | 78,200 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | - | - | 26,900 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | - | 0.75% | 231,600 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | - | 0.75% | 52,100 |
| Jan 14, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | - | -1.48% | 87,700 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | - | -5.59% | 299,200 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | - | 1.42% | 33,100 |
| Jan 9, 2026 | 1.44 | 1.50 | 1.40 | 1.41 | - | -3.42% | 123,900 |
| Jan 8, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | - | 2.10% | 176,900 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | - | -4.03% | 31,000 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | - | -4.49% | 147,900 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.54 | 1.56 | - | -5.45% | 102,800 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.64 | 1.65 | - | -6.78% | 294,300 |
| Dec 31, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | - | 1.14% | 67,600 |
| Dec 30, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | - | 0.57% | 91,700 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | - | -3.33% | 170,700 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.78 | 1.80 | - | -0.55% | 123,200 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.70 | 1.81 | - | -4.23% | 187,900 |
| Dec 22, 2025 | 2.00 | 2.05 | 1.85 | 1.89 | - | -3.57% | 172,700 |
| Dec 19, 2025 | 2.00 | 2.23 | 1.82 | 1.96 | - | 30.67% | 3,166,700 |
| Dec 18, 2025 | 1.38 | 1.51 | 1.38 | 1.50 | - | 8.70% | 168,700 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | - | - | 52,100 |
| Dec 16, 2025 | 1.28 | 1.41 | 1.28 | 1.38 | - | 3.76% | 173,100 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.25 | 1.33 | - | -5.67% | 168,900 |
| Dec 12, 2025 | 1.38 | 1.45 | 1.37 | 1.41 | - | 2.17% | 1,893,000 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | - | -0.72% | 34,400 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | - | - | 35,600 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | - | -0.71% | 107,200 |
| Dec 8, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | - | - | 62,200 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | - | -1.41% | 21,400 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | - | 1.43% | 58,300 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | - | - | 206,300 |