Skip to main content
The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
31.55
+0.14 (0.45%)
Feb 21, 2025, 3:59 PM EST

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.5031.7231.3031.5531.550.45%14,457
Feb 20, 202532.2432.2431.1431.4131.41-2.12%9,416
Feb 19, 202532.5032.5032.0032.0932.09-3.60%2,044
Feb 18, 202534.0035.5533.2933.2933.29-2.03%9,327
Feb 14, 202534.9935.2032.8533.9833.98-0.09%16,929
Feb 13, 202533.3834.2033.0334.0134.013.78%13,418
Feb 12, 202533.3033.9232.2032.7732.77-1.30%231,600
Feb 11, 202533.2033.3033.0133.2033.200.30%4,600
Feb 10, 202533.0533.2232.9933.1033.100.61%12,848
Feb 7, 202532.8432.9532.5732.9032.903.46%5,320
Feb 6, 202531.0031.8030.9731.8031.802.58%12,700
Feb 5, 202530.3031.0030.3031.0031.002.31%24,833
Feb 4, 202529.9330.3029.7530.3030.300.73%19,349
Feb 3, 202530.0030.1529.8630.0830.080.03%32,101
Jan 31, 202529.6030.0729.5130.0730.071.76%2,816
Jan 30, 202529.3729.6529.3729.5529.550.65%16,840
Jan 29, 202529.2329.3729.2129.3629.361.59%1,400
Jan 28, 202529.0529.3628.8928.9028.90-0.48%2,710
Jan 27, 202529.3029.3028.8729.0429.04-0.72%6,600
Jan 24, 202529.2529.2529.2529.2529.25-0.34%100
Jan 23, 202529.4429.5529.3529.3529.350.07%9,100
Jan 22, 202529.1529.4029.1529.3329.33-0.20%8,300
Jan 21, 202529.2129.4029.0629.3929.39-0.31%9,444
Jan 20, 202529.0029.7028.8729.4829.481.66%40,402
Jan 17, 202529.0929.1028.8829.0029.00-13,700
Jan 16, 202529.0229.0428.8629.0029.000.21%9,314
Jan 15, 202529.0029.1228.9328.9428.94-0.31%20,605
Jan 14, 202528.9929.1628.8429.0329.030.07%10,213
Jan 13, 202529.6029.6028.9529.0129.01-2.42%2,739
Jan 10, 202529.7029.7329.6929.7329.73-1.23%1,133
Jan 9, 202529.4530.1029.4530.1030.102.80%600
Jan 8, 202529.4029.4029.2729.2829.28-0.37%10,900
Jan 7, 202530.6730.7129.3329.3929.39-2.84%2,600
Jan 6, 202531.0531.1530.2530.2530.25-1.98%5,900
Jan 3, 202531.0531.0530.8630.8630.86-0.93%2,000
Jan 2, 202531.0031.1530.8531.1531.150.42%3,218
Dec 31, 202431.4431.4430.9031.0231.02-1.15%1,502
Dec 30, 202430.8431.3830.8431.3831.381.75%3,692
Dec 27, 202430.7830.9030.6630.8430.840.98%2,445
Dec 24, 202430.6030.6030.5430.5430.54-0.20%692
Dec 23, 202430.7830.7830.1230.6030.60-1.16%10,873
Dec 20, 202430.8430.9630.3030.9630.961.98%119,851
Dec 19, 202430.6030.7830.3030.3630.360.20%9,892
Dec 18, 202430.4830.9630.1830.3030.30-0.20%43,231
Dec 17, 202430.5430.5430.1230.3630.36-0.78%7,233
Dec 16, 202430.9630.9630.3630.6030.60-0.58%7,097
Dec 13, 202431.1431.1430.6630.7830.78-1.91%4,992
Dec 12, 202431.4431.4430.2431.3831.380.19%91,606
Dec 11, 202431.3231.5031.2631.3231.32-0.38%31,566
Dec 10, 202431.2031.4430.9631.4431.441.16%50,693
Dec 9, 202430.7831.1430.7831.0831.080.39%8,765
Dec 6, 202430.3030.9630.3030.9630.96-8,161
Dec 5, 202430.8431.5030.6030.9630.96-0.19%222,229
Dec 4, 202430.9031.0830.4831.0231.021.17%134,166
Dec 3, 202430.6630.6630.1830.6630.66-12,055
Dec 2, 202429.9430.6629.3430.6630.663.23%178,806
Nov 29, 202429.7629.8829.6429.7029.700.41%5,467
Nov 28, 202429.5229.6429.4629.5829.58-0.20%1,783
Nov 27, 202428.8630.0628.8629.6429.64-1.98%15,117
Nov 26, 202429.7030.2429.7030.2430.24-15,467
Nov 25, 202429.1030.2429.1030.2430.241.82%84,603
Nov 22, 202429.8829.8829.5829.7029.70-0.40%13,700
Nov 21, 202429.1029.8229.1029.8229.821.22%39,633
Nov 20, 202429.0429.5829.0429.4629.46-0.41%12,933
Nov 19, 202429.5229.8229.5229.5829.58-0.40%4,170
Nov 18, 202429.6429.7029.4629.7029.70-0.60%2,983
Nov 15, 202430.0630.0629.6429.8829.88-8,317
Nov 14, 202430.1830.1829.5229.8829.88-1.19%45,168
Nov 13, 202429.7630.3629.6430.2430.24-1.18%27,717
Nov 12, 202429.8230.6629.7930.6030.603.24%63,400
Nov 11, 202429.8829.8829.3729.6429.64-0.80%18,640
Nov 8, 202429.7030.0029.6429.8829.880.61%25,767
Nov 7, 202429.5829.7029.5829.7029.700.41%9,567
Nov 6, 202429.5229.5829.3429.5829.580.41%9,067
Nov 5, 202429.5829.5829.2229.4629.460.82%19,367
Nov 4, 202429.1629.7029.0429.2229.22-0.41%11,133
Nov 1, 202429.4629.8229.2829.3429.34-1.21%37,883
Oct 31, 202429.7630.0029.5229.7029.700.41%167,683
Oct 30, 202429.4029.7629.4029.5829.580.82%117,453
Oct 29, 202429.2829.4029.2229.3429.340.20%2,933
Oct 28, 202429.1029.8828.8629.2829.280.62%68,317
Oct 25, 202428.8029.2828.8029.1029.101.04%101,833
Oct 24, 202428.5629.0428.5628.8028.801.05%65,733
Oct 23, 202428.3528.6228.2628.5028.500.64%14,283
Oct 22, 202428.0228.5028.0228.3228.32-21,783
Oct 21, 202428.4428.5028.2628.3228.320.21%14,537
Oct 18, 202428.4428.4428.2028.2628.260.86%16,434
Oct 17, 202428.0228.4427.9628.0228.02-17,050
Oct 16, 202427.7228.0827.7228.0228.021.08%58,583
Oct 15, 202427.4828.2627.4827.7227.72-0.65%167,783
Oct 11, 202426.8228.0226.8227.9027.904.49%139,139
Oct 10, 202428.0828.2026.7026.7026.70-5.72%152,157
Oct 9, 202429.2829.3427.6028.3228.3217.41%820,717
Oct 8, 202424.1224.2424.0024.1224.12-0.25%2,067
Oct 7, 202423.8824.2423.8824.1824.181.77%667
Oct 4, 202423.9423.9423.7623.7623.76-0.25%955
Oct 3, 202424.0024.0023.8223.8223.82-0.75%557
Oct 2, 202424.0624.0623.8524.0024.00-0.25%23,983
Oct 1, 202424.0024.0623.8224.0624.060.75%34,733
Sep 30, 202423.7623.8823.7023.8823.882.05%1,617