The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 22.02
-0.48 (-2.13%)
Dec 1, 2025, 2:47 PM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.22 | 22.95 | 22.12 | 22.50 | 22.50 | 0.45% | 28,397 |
| Nov 27, 2025 | 22.28 | 22.40 | 22.12 | 22.40 | 22.40 | 0.99% | 6,928 |
| Nov 26, 2025 | 22.65 | 22.68 | 22.17 | 22.18 | 22.18 | -1.86% | 50,210 |
| Nov 25, 2025 | 22.71 | 22.84 | 22.56 | 22.60 | 22.60 | 0.40% | 32,938 |
| Nov 24, 2025 | 22.97 | 22.97 | 22.46 | 22.51 | 22.51 | -1.53% | 22,414 |
| Nov 21, 2025 | 22.38 | 23.35 | 22.38 | 22.86 | 22.86 | 1.74% | 56,768 |
| Nov 20, 2025 | 22.92 | 23.44 | 22.45 | 22.47 | 22.47 | -4.59% | 32,144 |
| Nov 19, 2025 | 23.10 | 23.70 | 23.10 | 23.55 | 23.55 | 1.95% | 27,894 |
| Nov 18, 2025 | 22.97 | 23.35 | 22.91 | 23.10 | 23.10 | 0.43% | 14,738 |
| Nov 17, 2025 | 23.02 | 23.20 | 22.42 | 23.00 | 23.00 | -2.09% | 14,619 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.37 | 23.49 | 23.49 | -2.29% | 2,712 |
| Nov 13, 2025 | 24.26 | 24.67 | 24.00 | 24.04 | 24.04 | -0.41% | 3,672 |
| Nov 12, 2025 | 24.68 | 24.68 | 24.14 | 24.14 | 24.14 | -1.47% | 2,804 |
| Nov 11, 2025 | 23.40 | 24.50 | 23.16 | 24.50 | 24.50 | 3.81% | 62,579 |
| Nov 10, 2025 | 23.59 | 23.60 | 23.49 | 23.60 | 23.60 | 0.47% | 2,069 |
| Nov 7, 2025 | 23.43 | 23.50 | 23.15 | 23.49 | 23.49 | -0.59% | 12,325 |
| Nov 6, 2025 | 24.06 | 24.06 | 23.50 | 23.63 | 23.63 | -1.38% | 4,547 |
| Nov 5, 2025 | 25.10 | 25.10 | 23.93 | 23.96 | 23.96 | -4.54% | 21,107 |
| Nov 4, 2025 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | -0.79% | 2,366 |
| Nov 3, 2025 | 25.09 | 25.71 | 25.09 | 25.30 | 25.30 | 0.80% | 9,020 |
| Oct 31, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.63% | 708 |
| Oct 30, 2025 | 25.61 | 25.61 | 25.10 | 25.26 | 25.26 | -1.37% | 5,230 |
| Oct 29, 2025 | 25.71 | 25.75 | 25.55 | 25.61 | 25.61 | -1.12% | 8,895 |
| Oct 28, 2025 | 26.22 | 26.24 | 25.87 | 25.90 | 25.90 | -0.96% | 3,401 |
| Oct 27, 2025 | 26.50 | 26.50 | 26.15 | 26.15 | 26.15 | -1.62% | 4,433 |
| Oct 24, 2025 | 26.63 | 26.63 | 26.36 | 26.58 | 26.58 | -0.15% | 9,575 |
| Oct 23, 2025 | 26.54 | 26.62 | 26.51 | 26.62 | 26.62 | -0.19% | 1,787 |
| Oct 22, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.49% | 107 |
| Oct 21, 2025 | 27.00 | 27.00 | 26.71 | 26.80 | 26.80 | -0.30% | 7,482 |
| Oct 20, 2025 | 26.88 | 26.88 | 26.59 | 26.88 | 26.88 | 0.37% | 3,804 |
| Oct 17, 2025 | 27.00 | 27.00 | 26.73 | 26.78 | 26.78 | -0.81% | 7,915 |
| Oct 16, 2025 | 27.00 | 27.15 | 27.00 | 27.00 | 27.00 | -0.04% | 14,700 |
| Oct 15, 2025 | 26.77 | 27.15 | 26.76 | 27.01 | 27.01 | 1.62% | 114,449 |
| Oct 14, 2025 | 26.37 | 26.76 | 26.37 | 26.58 | 26.58 | 0.30% | 7,000 |
| Oct 10, 2025 | 27.29 | 27.29 | 26.25 | 26.50 | 26.50 | -3.67% | 24,534 |
| Oct 9, 2025 | 27.75 | 27.85 | 27.28 | 27.51 | 27.51 | -1.22% | 8,341 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.55 | 27.85 | 27.85 | -0.46% | 1,747 |
| Oct 7, 2025 | 28.74 | 28.76 | 27.83 | 27.98 | 27.98 | -2.81% | 29,640 |
| Oct 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.03% | 7,385 |
| Oct 3, 2025 | 28.60 | 28.89 | 28.60 | 28.78 | 28.78 | 0.07% | 4,986 |
| Oct 2, 2025 | 28.75 | 28.76 | 28.74 | 28.76 | 28.76 | 0.03% | 19,794 |
| Oct 1, 2025 | 28.85 | 28.90 | 28.70 | 28.75 | 28.75 | 0.07% | 4,675 |
| Sep 30, 2025 | 28.70 | 28.77 | 28.55 | 28.73 | 28.73 | 0.42% | 8,160 |
| Sep 29, 2025 | 28.75 | 28.75 | 28.50 | 28.61 | 28.61 | 0.67% | 5,800 |
| Sep 26, 2025 | 28.25 | 28.42 | 28.25 | 28.42 | 28.42 | -0.07% | 6,600 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.44 | 28.44 | 28.44 | -1.76% | 7,917 |
| Sep 24, 2025 | 28.88 | 28.95 | 28.88 | 28.95 | 28.95 | 1.12% | 1,116 |
| Sep 23, 2025 | 28.83 | 29.00 | 28.55 | 28.63 | 28.63 | -0.35% | 13,001 |
| Sep 22, 2025 | 28.75 | 28.79 | 28.61 | 28.73 | 28.73 | -0.42% | 3,352 |
| Sep 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.52% | 1,700 |