Canada markets closed

WonderFi Technologies Inc. (WNDR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2600+0.0100 (+4.00%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.26000.26000.25000.26000.2600799,216
May 02, 20240.25500.25500.24250.25000.2500704,175
May 01, 20240.25000.26500.24000.25500.25502,038,622
Apr 30, 20240.25500.26500.25000.26000.2600520,173
Apr 29, 20240.27000.27000.25500.26500.2650990,693
Apr 26, 20240.25000.27500.25000.27500.27501,670,928
Apr 25, 20240.24500.25500.24500.25500.2550379,742
Apr 24, 20240.25000.25000.24500.25000.2500444,259
Apr 23, 20240.24000.25000.24000.25000.2500460,840
Apr 22, 20240.24500.25000.24000.25000.2500725,591
Apr 19, 20240.23500.24500.23000.24000.24001,672,314
Apr 18, 20240.22000.23000.22000.23000.2300505,662
Apr 17, 20240.22000.22250.21500.22000.2200695,024
Apr 16, 20240.22500.22500.22000.22000.2200376,553
Apr 15, 20240.23500.23500.22000.22500.22501,468,511
Apr 12, 20240.24000.24500.23500.23500.23501,114,233
Apr 11, 20240.25000.25000.23500.25000.25001,496,051
Apr 10, 20240.25000.25500.24500.25000.25001,485,875
Apr 09, 20240.25500.26000.25000.25000.25002,197,913
Apr 08, 20240.28000.28000.25500.26000.26001,211,812
Apr 05, 20240.26000.26000.24500.25500.25501,618,088
Apr 04, 20240.26500.27000.25000.26500.26503,066,262
Apr 03, 20240.26000.27000.26000.26750.26751,039,001
Apr 02, 20240.28000.28500.26000.26000.26001,452,018
Apr 01, 20240.30000.31000.28000.29000.2900965,588
Mar 28, 20240.30500.32000.29000.30000.30002,143,846
Mar 27, 20240.27500.31000.27000.30500.30505,825,977
Mar 26, 20240.26500.27750.25500.26500.26502,154,497
Mar 25, 20240.26000.26500.26000.26500.2650845,827
Mar 22, 20240.27500.28000.26000.26000.2600902,206
Mar 21, 20240.27500.28000.27000.27500.27501,430,596
Mar 20, 20240.26500.28000.25500.26500.26501,601,628
Mar 19, 20240.25000.26500.24500.26500.2650797,634
Mar 18, 20240.25000.25250.24500.25000.2500778,927
Mar 15, 20240.26000.26000.24750.25000.25001,103,652
Mar 14, 20240.27000.27000.26000.27000.2700867,051
Mar 13, 20240.27500.27500.26500.27000.2700552,006
Mar 12, 20240.26500.27000.26000.27000.2700564,839
Mar 11, 20240.27000.27000.26000.27000.2700950,488
Mar 08, 20240.26500.27000.25500.26000.2600604,162
Mar 07, 20240.27000.27500.25500.25500.2550568,332
Mar 06, 20240.25000.27000.25000.26000.2600867,866
Mar 05, 20240.26500.26500.24500.24500.24501,882,613
Mar 04, 20240.27000.27750.26500.27000.2700766,276
Mar 01, 20240.27000.27000.26000.26500.2650500,168
Feb 29, 20240.27500.28000.26500.26500.2650987,143
Feb 28, 20240.28000.30000.27000.27000.27003,039,269
Feb 27, 20240.27500.28000.26000.27000.27001,473,095
Feb 26, 20240.25000.28000.25000.27500.27501,875,029
Feb 23, 20240.25000.25500.25000.25000.2500346,806
Feb 22, 20240.25000.26000.25000.25000.2500726,664
Feb 21, 20240.25500.25500.25000.25000.2500344,012
Feb 20, 20240.25000.26000.25000.25500.25501,044,013
Feb 16, 20240.25000.25500.24500.24500.2450826,439
Feb 15, 20240.26000.26500.25000.25500.25501,414,013
Feb 14, 20240.25500.26500.25250.26000.26001,644,446
Feb 13, 20240.24000.25000.24000.25000.2500784,909
Feb 12, 20240.24000.26000.24000.25000.25001,055,138
Feb 09, 20240.26500.27500.24500.24500.24501,495,016
Feb 08, 20240.26000.27500.25500.26000.2600715,475
Feb 07, 20240.25000.26500.24500.26000.2600616,088
Feb 06, 20240.24500.26000.24500.25000.2500599,249
Feb 05, 20240.25000.26000.24000.25000.25001,063,543
Feb 02, 20240.23000.25000.23000.25000.2500910,429
Feb 01, 20240.22500.26500.22000.24000.24001,301,846
Jan 31, 20240.24000.24500.22000.23000.23001,223,973
Jan 30, 20240.19500.26000.19500.24500.24502,619,796
Jan 29, 20240.19500.20000.19000.20000.20001,080,203
Jan 26, 20240.21000.22000.19500.19500.19502,733,240
Jan 25, 20240.19500.20500.18500.20500.2050676,895
Jan 24, 20240.19500.19500.18000.19500.1950973,946
Jan 23, 20240.20000.20000.19000.19000.1900726,429
Jan 22, 20240.20500.21500.20000.20750.2075646,167
Jan 19, 20240.20000.21500.20000.21000.2100887,968
Jan 18, 20240.21000.23000.20000.20750.20751,684,648
Jan 17, 20240.21000.21000.20000.20750.20751,181,973
Jan 16, 20240.22000.24000.21000.21000.21001,235,281
Jan 15, 20240.21000.23000.21000.22000.2200940,802
Jan 12, 20240.24000.24000.21000.22000.22002,123,307
Jan 11, 20240.29000.30000.23000.24500.24503,870,030
Jan 10, 20240.24000.30500.24000.27000.27002,695,622
Jan 09, 20240.28000.28000.20000.24000.24002,195,927
Jan 08, 20240.30000.31000.27000.27000.27002,000,390
Jan 05, 20240.30500.31000.28500.29500.29501,011,191
Jan 04, 20240.30500.32750.30500.31000.31001,077,208
Jan 03, 20240.30000.30750.29500.30500.30501,486,151
Jan 02, 20240.31000.34500.30500.32000.32002,355,746
Dec 29, 20230.32000.33000.28000.29500.29501,612,731
Dec 28, 20230.33000.34000.31000.31500.3150648,313
Dec 27, 20230.34000.34000.31000.34000.34001,864,458
Dec 22, 20230.33500.34000.31500.33000.33001,630,409
Dec 21, 20230.32000.33000.30000.33000.33001,174,519
Dec 20, 20230.30500.33500.29500.31000.31003,719,581
Dec 19, 20230.26500.29000.26000.29000.29002,102,019
Dec 18, 20230.24500.25500.24500.25500.2550349,057
Dec 15, 20230.24500.26000.24500.25000.2500720,089
Dec 14, 20230.26000.28000.25500.25500.25501,468,246
Dec 13, 20230.25000.26000.24000.26000.2600968,902
Dec 12, 20230.24000.25000.23000.24500.2450932,084
Dec 11, 20230.26000.27000.23000.24000.24001,323,529
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...