The Westaim Corporation (TSXV:WED)
Canada
· Delayed Price · Currency is CAD 31.20
-0.39 (-1.23%)
Jun 9, 2025, 3:56 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.00 | 32.22 | 31.59 | 31.59 | 31.59 | -0.22% | 7,800 |
| Jun 5, 2025 | 31.39 | 31.80 | 31.34 | 31.66 | 31.66 | 1.15% | 3,620 |
| Jun 4, 2025 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -1.48% | 2,300 |
| Jun 3, 2025 | 31.80 | 31.80 | 31.54 | 31.77 | 31.77 | 0.73% | 1,519 |
| Jun 2, 2025 | 31.71 | 31.71 | 31.54 | 31.54 | 31.54 | -2.08% | 1,614 |
| May 30, 2025 | 32.26 | 32.26 | 32.21 | 32.21 | 32.21 | 1.16% | 1,843 |
| May 29, 2025 | 31.72 | 31.96 | 31.72 | 31.84 | 31.84 | 0.25% | 4,434 |
| May 28, 2025 | 31.90 | 33.23 | 31.47 | 31.76 | 31.76 | 0.19% | 6,200 |
| May 27, 2025 | 31.98 | 32.03 | 31.53 | 31.70 | 31.70 | 0.32% | 14,500 |
| May 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| May 23, 2025 | 31.43 | 31.60 | 31.29 | 31.60 | 31.60 | 1.25% | 11,500 |
| May 22, 2025 | 31.69 | 31.78 | 31.03 | 31.21 | 31.21 | -1.20% | 3,949 |
| May 21, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.63% | 133 |
| May 20, 2025 | 32.00 | 32.00 | 31.50 | 31.79 | 31.79 | -1.06% | 2,319 |
| May 16, 2025 | 32.50 | 32.50 | 31.97 | 32.13 | 32.13 | -0.09% | 22,900 |
| May 15, 2025 | 32.10 | 32.65 | 32.10 | 32.16 | 32.16 | -3.04% | 5,200 |
| May 14, 2025 | 33.10 | 33.17 | 33.09 | 33.17 | 33.17 | 0.15% | 700 |
| May 13, 2025 | 33.30 | 33.30 | 33.12 | 33.12 | 33.12 | 0.06% | 900 |
| May 12, 2025 | 32.74 | 33.10 | 32.20 | 33.10 | 33.10 | 0.24% | 4,400 |
| May 9, 2025 | 32.75 | 33.16 | 32.75 | 33.02 | 33.02 | -0.03% | 5,500 |
| May 8, 2025 | 34.99 | 34.99 | 32.55 | 33.03 | 33.03 | 1.66% | 11,100 |
| May 7, 2025 | 32.23 | 32.75 | 32.02 | 32.49 | 32.49 | 0.93% | 5,107 |
| May 6, 2025 | 31.70 | 32.19 | 31.69 | 32.19 | 32.19 | 0.22% | 700 |
| May 5, 2025 | 33.20 | 33.20 | 31.19 | 32.12 | 32.12 | -2.31% | 17,442 |
| May 2, 2025 | 31.35 | 33.24 | 30.51 | 32.88 | 32.88 | 5.22% | 51,700 |
| May 1, 2025 | 31.23 | 31.50 | 31.22 | 31.25 | 31.25 | 0.68% | 5,310 |
| Apr 30, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.83% | 200 |
| Apr 29, 2025 | 31.32 | 31.32 | 31.10 | 31.30 | 31.30 | -0.38% | 801 |
| Apr 28, 2025 | 31.49 | 31.49 | 31.00 | 31.42 | 31.42 | 0.22% | 3,626 |
| Apr 25, 2025 | 31.10 | 31.52 | 30.75 | 31.35 | 31.35 | 1.65% | 16,743 |
| Apr 24, 2025 | 30.90 | 31.39 | 30.84 | 30.84 | 30.84 | -1.28% | 10,234 |
| Apr 23, 2025 | 30.98 | 31.50 | 30.54 | 31.24 | 31.24 | 1.46% | 22,306 |
| Apr 22, 2025 | 30.76 | 30.80 | 30.71 | 30.79 | 30.79 | 0.39% | 900 |
| Apr 21, 2025 | 30.20 | 30.67 | 30.20 | 30.67 | 30.67 | 2.00% | 6,200 |
| Apr 17, 2025 | 30.07 | 30.25 | 29.59 | 30.07 | 30.07 | -0.17% | 4,000 |
| Apr 16, 2025 | 29.75 | 30.28 | 29.75 | 30.12 | 30.12 | 0.10% | 9,138 |
| Apr 15, 2025 | 30.38 | 30.40 | 30.06 | 30.09 | 30.09 | -0.92% | 2,125 |
| Apr 14, 2025 | 29.80 | 30.46 | 29.80 | 30.37 | 30.37 | 2.71% | 12,000 |
| Apr 11, 2025 | 30.15 | 30.45 | 29.42 | 29.57 | 29.57 | -1.07% | 7,700 |
| Apr 10, 2025 | 30.36 | 30.36 | 29.57 | 29.89 | 29.89 | -3.74% | 8,913 |
| Apr 9, 2025 | 29.43 | 31.06 | 29.43 | 31.05 | 31.05 | 3.78% | 24,224 |
| Apr 8, 2025 | 30.00 | 31.69 | 29.31 | 29.92 | 29.92 | 2.47% | 21,000 |
| Apr 7, 2025 | 27.61 | 29.20 | 27.61 | 29.20 | 29.20 | 3.22% | 39,600 |
| Apr 4, 2025 | 29.75 | 29.80 | 27.63 | 28.29 | 28.29 | -5.10% | 66,000 |
| Apr 3, 2025 | 31.30 | 31.30 | 29.81 | 29.81 | 29.81 | -5.37% | 71,112 |
| Apr 2, 2025 | 31.28 | 32.09 | 31.28 | 31.50 | 31.50 | -0.54% | 2,914 |
| Apr 1, 2025 | 31.50 | 32.21 | 31.50 | 31.67 | 31.67 | 0.51% | 7,407 |
| Mar 31, 2025 | 31.36 | 31.90 | 30.95 | 31.51 | 31.51 | -0.76% | 6,609 |
| Mar 28, 2025 | 31.49 | 31.88 | 31.49 | 31.75 | 31.75 | -0.16% | 11,400 |
| Mar 27, 2025 | 31.98 | 31.98 | 31.21 | 31.80 | 31.80 | 1.79% | 9,633 |