Wajax Corporation (TSX:WJX)
Canada
· Delayed Price · Currency is CAD 17.36
-0.23 (-1.31%)
Mar 28, 2025, 4:00 PM EST
Wajax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.43 | 17.49 | 17.15 | 17.36 | 17.36 | -1.31% | 151,407 |
| Mar 27, 2025 | 17.66 | 17.66 | 17.27 | 17.59 | 17.59 | -0.45% | 74,533 |
| Mar 26, 2025 | 17.85 | 17.92 | 17.63 | 17.67 | 17.67 | -0.79% | 58,411 |
| Mar 25, 2025 | 17.95 | 17.96 | 17.76 | 17.81 | 17.81 | -0.56% | 36,143 |
| Mar 24, 2025 | 17.55 | 17.94 | 17.53 | 17.91 | 17.91 | 2.40% | 91,501 |
| Mar 21, 2025 | 17.65 | 17.65 | 17.41 | 17.49 | 17.49 | -1.30% | 43,900 |
| Mar 20, 2025 | 17.74 | 17.81 | 17.57 | 17.72 | 17.72 | -0.17% | 45,532 |
| Mar 19, 2025 | 17.48 | 17.82 | 17.42 | 17.75 | 17.75 | 0.91% | 56,100 |
| Mar 18, 2025 | 17.60 | 17.60 | 17.39 | 17.59 | 17.59 | - | 55,207 |
| Mar 17, 2025 | 17.53 | 17.70 | 17.46 | 17.59 | 17.59 | 0.29% | 68,500 |
| Mar 14, 2025 | 17.40 | 17.64 | 17.40 | 17.54 | 17.54 | -0.28% | 48,700 |
| Mar 13, 2025 | 17.99 | 18.13 | 17.53 | 17.59 | 17.24 | -2.49% | 93,517 |
| Mar 12, 2025 | 18.19 | 18.23 | 17.92 | 18.04 | 17.68 | -0.55% | 52,306 |
| Mar 11, 2025 | 18.30 | 18.31 | 17.90 | 18.14 | 17.78 | -0.77% | 91,201 |
| Mar 10, 2025 | 19.18 | 19.18 | 18.19 | 18.28 | 17.92 | -2.87% | 142,045 |
| Mar 7, 2025 | 18.12 | 18.99 | 18.12 | 18.82 | 18.45 | 3.29% | 116,415 |
| Mar 6, 2025 | 17.59 | 18.37 | 17.50 | 18.22 | 17.86 | 3.52% | 140,532 |
| Mar 5, 2025 | 17.79 | 17.79 | 17.27 | 17.60 | 17.25 | 1.73% | 167,300 |
| Mar 4, 2025 | 18.79 | 18.80 | 16.50 | 17.30 | 16.96 | -11.96% | 316,000 |
| Mar 3, 2025 | 20.08 | 20.26 | 19.54 | 19.65 | 19.26 | -2.04% | 42,245 |
| Feb 28, 2025 | 20.31 | 20.31 | 19.88 | 20.06 | 19.66 | -1.08% | 92,824 |
| Feb 27, 2025 | 20.56 | 20.70 | 20.24 | 20.28 | 19.88 | -1.74% | 34,509 |
| Feb 26, 2025 | 20.45 | 20.84 | 20.45 | 20.64 | 20.23 | 1.08% | 23,137 |
| Feb 25, 2025 | 20.31 | 20.43 | 20.25 | 20.42 | 20.01 | 0.64% | 34,300 |
| Feb 24, 2025 | 20.11 | 20.36 | 19.93 | 20.29 | 19.89 | 0.90% | 41,828 |
| Feb 21, 2025 | 20.23 | 20.31 | 19.99 | 20.11 | 19.71 | -0.59% | 52,937 |
| Feb 20, 2025 | 20.37 | 20.43 | 20.10 | 20.23 | 19.83 | -0.69% | 46,740 |
| Feb 19, 2025 | 20.53 | 20.53 | 20.36 | 20.37 | 19.96 | -0.63% | 29,918 |
| Feb 18, 2025 | 20.39 | 20.65 | 20.15 | 20.50 | 20.09 | 1.94% | 78,800 |
| Feb 14, 2025 | 20.21 | 20.33 | 20.02 | 20.11 | 19.71 | -0.30% | 56,505 |
| Feb 13, 2025 | 20.26 | 20.28 | 20.10 | 20.17 | 19.77 | -0.15% | 51,300 |
| Feb 12, 2025 | 20.39 | 20.54 | 20.11 | 20.20 | 19.80 | -0.93% | 67,900 |
| Feb 11, 2025 | 20.56 | 20.56 | 20.30 | 20.39 | 19.98 | -0.83% | 33,000 |
| Feb 10, 2025 | 20.45 | 20.60 | 20.37 | 20.56 | 20.15 | 0.69% | 51,437 |
| Feb 7, 2025 | 20.76 | 20.76 | 20.35 | 20.42 | 20.01 | -1.54% | 28,600 |
| Feb 6, 2025 | 20.92 | 21.08 | 20.72 | 20.74 | 20.33 | -0.58% | 28,900 |
| Feb 5, 2025 | 20.53 | 20.90 | 20.26 | 20.86 | 20.44 | 3.32% | 99,600 |
| Feb 4, 2025 | 20.16 | 20.45 | 20.04 | 20.19 | 19.79 | 0.85% | 47,328 |
| Feb 3, 2025 | 20.44 | 20.44 | 19.44 | 20.02 | 19.62 | -3.75% | 133,500 |
| Jan 31, 2025 | 21.64 | 21.64 | 20.69 | 20.80 | 20.39 | -3.97% | 79,743 |
| Jan 30, 2025 | 21.24 | 21.66 | 21.24 | 21.66 | 21.23 | 2.61% | 41,600 |
| Jan 29, 2025 | 21.23 | 21.55 | 21.06 | 21.11 | 20.69 | -1.68% | 37,400 |
| Jan 28, 2025 | 21.99 | 21.99 | 21.26 | 21.47 | 21.04 | -1.24% | 32,400 |
| Jan 27, 2025 | 22.05 | 22.12 | 21.66 | 21.74 | 21.31 | -2.82% | 33,900 |
| Jan 24, 2025 | 22.28 | 22.40 | 22.09 | 22.37 | 21.92 | 0.36% | 25,300 |
| Jan 23, 2025 | 22.16 | 22.35 | 21.94 | 22.29 | 21.85 | 0.68% | 40,000 |
| Jan 22, 2025 | 22.41 | 22.41 | 22.05 | 22.14 | 21.70 | -0.76% | 55,009 |
| Jan 21, 2025 | 22.30 | 22.32 | 21.80 | 22.31 | 21.87 | 0.63% | 67,600 |
| Jan 20, 2025 | 21.70 | 22.24 | 21.69 | 22.17 | 21.73 | 2.83% | 76,000 |
| Jan 17, 2025 | 21.72 | 21.90 | 21.56 | 21.56 | 21.13 | -0.78% | 67,303 |