Fintechwerx International Software Services Inc. (CSE:WERX)
Canada · Delayed Price · Currency is CAD 1.170
-0.050 (-4.10%)
At close: Feb 27, 2026
CSE:WERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.16 | 1.34 | 1.05 | 1.17 | 1.17 | -4.10% | 705,316 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.21 | 1.22 | 1.22 | -12.86% | 523,263 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.39 | 1.40 | 1.40 | -4.11% | 236,755 |
| Feb 24, 2026 | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 230,141 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.38 | 1.40 | 1.40 | -10.26% | 411,324 |
| Feb 20, 2026 | 1.54 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 369,356 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 273,938 |
| Feb 18, 2026 | 1.63 | 1.64 | 1.55 | 1.60 | 1.60 | -1.23% | 249,283 |
| Feb 17, 2026 | 1.79 | 1.79 | 1.52 | 1.62 | 1.62 | -4.14% | 508,978 |
| Feb 13, 2026 | 1.56 | 1.72 | 1.56 | 1.69 | 1.69 | 9.03% | 482,865 |
| Feb 12, 2026 | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -7.74% | 486,426 |
| Feb 11, 2026 | 1.74 | 1.81 | 1.63 | 1.68 | 1.68 | -6.67% | 361,655 |
| Feb 10, 2026 | 1.79 | 1.88 | 1.68 | 1.80 | 1.80 | -1.64% | 582,972 |
| Feb 9, 2026 | 1.80 | 1.88 | 1.38 | 1.83 | 1.83 | 2.23% | 2,560,768 |
| Feb 6, 2026 | 2.24 | 2.40 | 1.78 | 1.79 | 1.79 | -18.64% | 2,650,759 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.02 | 2.20 | 2.20 | -8.33% | 2,571,908 |
| Feb 4, 2026 | 2.85 | 2.88 | 2.40 | 2.40 | 2.40 | -13.98% | 1,685,013 |
| Feb 3, 2026 | 3.10 | 3.11 | 2.67 | 2.79 | 2.79 | -8.82% | 1,550,425 |
| Feb 2, 2026 | 2.94 | 3.08 | 2.71 | 3.06 | 3.06 | 20.95% | 2,404,852 |
| Jan 30, 2026 | 2.31 | 2.64 | 2.25 | 2.53 | 2.53 | 15.00% | 2,220,176 |
| Jan 29, 2026 | 2.70 | 2.70 | 2.11 | 2.20 | 2.20 | -21.15% | 2,342,916 |
| Jan 28, 2026 | 3.21 | 3.22 | 2.75 | 2.79 | 2.79 | -12.81% | 1,856,298 |
| Jan 27, 2026 | 3.36 | 3.36 | 3.10 | 3.20 | 3.20 | -3.03% | 853,695 |
| Jan 26, 2026 | 3.25 | 3.37 | 3.18 | 3.30 | 3.30 | 2.80% | 1,285,903 |
| Jan 23, 2026 | 3.52 | 3.55 | 3.11 | 3.21 | 3.21 | -8.81% | 2,316,637 |
| Jan 22, 2026 | 3.17 | 3.59 | 3.13 | 3.52 | 3.52 | 17.33% | 2,155,139 |
| Jan 21, 2026 | 3.48 | 3.48 | 2.68 | 3.00 | 3.00 | -18.26% | 4,152,394 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.58 | 3.67 | 3.67 | -8.48% | 2,037,897 |
| Jan 19, 2026 | 4.40 | 4.41 | 3.55 | 4.01 | 4.01 | -9.07% | 3,082,115 |
| Jan 16, 2026 | 4.37 | 4.45 | 4.25 | 4.41 | 4.41 | -1.34% | 1,250,927 |
| Jan 15, 2026 | 4.41 | 4.50 | 4.07 | 4.47 | 4.47 | 3.71% | 1,808,122 |
| Jan 14, 2026 | 4.63 | 4.75 | 3.82 | 4.31 | 4.31 | -4.22% | 3,159,791 |
| Jan 13, 2026 | 4.32 | 4.55 | 4.20 | 4.50 | 4.50 | 9.49% | 2,717,872 |
| Jan 12, 2026 | 3.60 | 4.33 | 3.56 | 4.11 | 4.11 | 17.43% | 2,305,655 |
| Jan 9, 2026 | 3.33 | 3.66 | 3.25 | 3.50 | 3.50 | 2.94% | 1,261,301 |
| Jan 8, 2026 | 3.76 | 3.94 | 3.13 | 3.40 | 3.40 | -4.76% | 3,020,431 |
| Jan 7, 2026 | 4.75 | 5.19 | 3.03 | 3.57 | 3.57 | -13.98% | 6,575,862 |
| Jan 6, 2026 | 3.87 | 4.15 | 3.65 | 4.15 | 4.15 | 14.64% | 3,677,752 |
| Jan 5, 2026 | 3.15 | 3.67 | 3.13 | 3.62 | 3.62 | 29.29% | 4,102,370 |
| Jan 2, 2026 | 2.65 | 2.87 | 2.50 | 2.80 | 2.80 | 18.64% | 2,886,717 |
| Dec 31, 2025 | 2.60 | 2.60 | 2.06 | 2.36 | 2.36 | -7.09% | 1,672,325 |
| Dec 30, 2025 | 2.47 | 2.69 | 2.30 | 2.54 | 2.54 | 12.89% | 2,484,979 |
| Dec 29, 2025 | 1.96 | 2.36 | 1.76 | 2.25 | 2.25 | 42.41% | 2,837,650 |
| Dec 24, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 262,668 |
| Dec 23, 2025 | 1.72 | 1.74 | 1.58 | 1.63 | 1.63 | -1.81% | 970,034 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.58 | 1.66 | 1.66 | 7.79% | 1,668,544 |
| Dec 19, 2025 | 1.90 | 1.98 | 1.18 | 1.54 | 1.54 | -16.76% | 2,199,586 |
| Dec 18, 2025 | 1.65 | 1.94 | 1.52 | 1.85 | 1.85 | 35.04% | 2,062,218 |
| Dec 17, 2025 | 1.25 | 1.49 | 1.19 | 1.37 | 1.37 | 15.13% | 1,574,010 |
| Dec 16, 2025 | 0.88 | 1.21 | 0.78 | 1.19 | 1.19 | 52.56% | 2,717,208 |