The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 23.40
+0.15 (0.65%)
Apr 8, 2026, 11:27 AM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 23.25 | 23.36 | 23.25 | 23.25 | 23.25 | - | 3,100 |
| Apr 6, 2026 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.21% | 2,300 |
| Apr 1, 2026 | 23.45 | 23.55 | 23.10 | 23.30 | 23.30 | -2.10% | 6,300 |
| Mar 31, 2026 | 23.50 | 23.80 | 23.32 | 23.80 | 23.80 | 0.72% | 9,484 |
| Mar 30, 2026 | 23.53 | 23.63 | 23.53 | 23.63 | 23.63 | -4.18% | 1,003 |
| Mar 27, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.53% | 100 |
| Mar 26, 2026 | 25.27 | 25.40 | 25.03 | 25.30 | 25.30 | 0.32% | 3,461 |
| Mar 25, 2026 | 24.89 | 25.28 | 24.89 | 25.22 | 25.22 | 0.88% | 4,905 |
| Mar 24, 2026 | 25.00 | 25.14 | 24.93 | 25.00 | 25.00 | 2.40% | 861 |
| Mar 23, 2026 | 24.01 | 24.42 | 23.75 | 24.42 | 24.42 | -1.79% | 9,117 |
| Mar 20, 2026 | 24.90 | 24.91 | 24.67 | 24.86 | 24.86 | 4.02% | 2,610 |
| Mar 19, 2026 | 24.24 | 24.24 | 23.90 | 23.90 | 23.90 | -2.45% | 710 |
| Mar 17, 2026 | 24.17 | 24.50 | 24.17 | 24.50 | 24.50 | 1.66% | 260 |
| Mar 16, 2026 | 23.50 | 24.10 | 23.37 | 24.10 | 24.10 | 2.47% | 4,964 |
| Mar 13, 2026 | 24.57 | 24.60 | 23.52 | 23.52 | 23.52 | -5.50% | 7,800 |
| Mar 11, 2026 | 24.15 | 24.94 | 24.15 | 24.89 | 24.89 | 4.14% | 57,900 |
| Mar 10, 2026 | 23.50 | 23.90 | 23.49 | 23.90 | 23.90 | 1.96% | 2,400 |
| Mar 9, 2026 | 25.00 | 25.00 | 22.74 | 23.44 | 23.44 | -1.10% | 10,844 |
| Mar 6, 2026 | 23.50 | 23.74 | 23.50 | 23.70 | 23.70 | 0.85% | 6,516 |
| Mar 5, 2026 | 22.92 | 23.50 | 22.90 | 23.50 | 23.50 | 0.38% | 32,111 |
| Mar 4, 2026 | 23.00 | 23.60 | 23.00 | 23.41 | 23.41 | -0.34% | 4,656 |
| Mar 3, 2026 | 23.75 | 23.75 | 23.25 | 23.49 | 23.49 | -1.67% | 3,175 |
| Mar 2, 2026 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | 0.42% | 282 |
| Feb 27, 2026 | 23.75 | 23.79 | 23.43 | 23.79 | 23.79 | 0.17% | 3,322 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% | 111 |
| Feb 25, 2026 | 23.84 | 24.11 | 23.84 | 24.10 | 24.10 | 0.96% | 2,000 |
| Feb 24, 2026 | 24.45 | 24.50 | 23.87 | 23.87 | 23.87 | -2.57% | 8,018 |
| Feb 23, 2026 | 24.34 | 24.81 | 24.33 | 24.50 | 24.50 | 1.03% | 13,700 |
| Feb 20, 2026 | 24.52 | 24.53 | 24.18 | 24.25 | 24.25 | -1.18% | 1,912 |
| Feb 19, 2026 | 24.65 | 24.78 | 24.54 | 24.54 | 24.54 | -0.45% | 1,606 |
| Feb 18, 2026 | 24.00 | 24.65 | 23.96 | 24.65 | 24.65 | 2.49% | 18,750 |
| Feb 17, 2026 | 24.04 | 24.39 | 24.04 | 24.05 | 24.05 | -1.11% | 7,749 |
| Feb 13, 2026 | 23.94 | 24.32 | 23.94 | 24.32 | 24.32 | 1.97% | 1,114 |
| Feb 12, 2026 | 24.00 | 24.23 | 23.77 | 23.85 | 23.85 | -1.20% | 3,673 |
| Feb 11, 2026 | 24.00 | 24.14 | 23.91 | 24.14 | 24.14 | 0.58% | 3,383 |
| Feb 10, 2026 | 24.25 | 24.26 | 24.00 | 24.00 | 24.00 | -1.23% | 3,025 |
| Feb 9, 2026 | 24.72 | 24.80 | 24.30 | 24.30 | 24.30 | -2.25% | 3,705 |
| Feb 6, 2026 | 25.09 | 25.10 | 23.66 | 24.86 | 24.86 | -0.56% | 41,488 |
| Feb 5, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -2.46% | 2,802 |
| Feb 4, 2026 | 25.35 | 25.76 | 25.35 | 25.63 | 25.63 | 1.50% | 2,300 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | -1.10% | 2,465 |
| Feb 2, 2026 | 25.62 | 25.62 | 25.53 | 25.53 | 25.53 | 2.16% | 403 |
| Jan 30, 2026 | 25.05 | 25.45 | 24.70 | 24.99 | 24.99 | -0.24% | 22,841 |
| Jan 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | 702 |
| Jan 28, 2026 | 25.15 | 25.35 | 25.15 | 25.25 | 25.25 | - | 3,158 |
| Jan 27, 2026 | 25.25 | 25.41 | 25.00 | 25.25 | 25.25 | 0.68% | 10,565 |
| Jan 26, 2026 | 24.82 | 25.19 | 24.50 | 25.08 | 25.08 | 0.16% | 4,650 |
| Jan 23, 2026 | 25.11 | 25.11 | 24.87 | 25.04 | 25.04 | 0.56% | 6,464 |
| Jan 22, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | -0.08% | 3,452 |
| Jan 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.40% | 121 |