The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 30.17
+0.07 (0.23%)
Jul 21, 2025, 3:59 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 30.22 | 30.22 | 29.97 | 30.17 | 30.17 | 0.23% | 22,173 |
| Jul 18, 2025 | 30.00 | 30.13 | 29.92 | 30.10 | 30.10 | 0.33% | 6,900 |
| Jul 17, 2025 | 30.07 | 30.35 | 30.00 | 30.00 | 30.00 | -0.23% | 12,642 |
| Jul 16, 2025 | 30.11 | 30.22 | 30.07 | 30.07 | 30.07 | -0.60% | 1,117 |
| Jul 15, 2025 | 30.23 | 30.25 | 29.62 | 30.25 | 30.25 | -0.85% | 8,002 |
| Jul 14, 2025 | 30.75 | 30.99 | 30.45 | 30.51 | 30.51 | -1.42% | 19,000 |
| Jul 11, 2025 | 29.31 | 30.98 | 29.31 | 30.95 | 30.95 | 1.51% | 33,800 |
| Jul 10, 2025 | 30.30 | 30.58 | 30.30 | 30.49 | 30.49 | 0.83% | 12,000 |
| Jul 9, 2025 | 30.97 | 30.97 | 30.00 | 30.24 | 30.24 | 0.80% | 930 |
| Jul 8, 2025 | 30.24 | 30.25 | 29.95 | 30.00 | 30.00 | -0.53% | 7,400 |
| Jul 7, 2025 | 30.51 | 30.70 | 30.16 | 30.16 | 30.16 | -2.71% | 18,700 |
| Jul 4, 2025 | 31.00 | 31.42 | 30.65 | 31.00 | 31.00 | -0.64% | 3,400 |
| Jul 3, 2025 | 30.31 | 31.20 | 30.31 | 31.20 | 31.20 | 1.63% | 9,600 |
| Jul 2, 2025 | 30.81 | 30.81 | 30.60 | 30.70 | 30.70 | -0.20% | 3,300 |
| Jun 30, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.77% | 103 |
| Jun 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.03% | 200,105 |
| Jun 26, 2025 | 31.17 | 31.17 | 30.50 | 30.99 | 30.99 | -0.51% | 128,900 |
| Jun 25, 2025 | 31.15 | 31.15 | 30.93 | 31.15 | 31.15 | -1.11% | 2,044 |
| Jun 24, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 4,500 |
| Jun 23, 2025 | 30.31 | 31.50 | 30.31 | 31.00 | 31.00 | -0.86% | 3,100 |
| Jun 20, 2025 | 31.50 | 31.50 | 31.15 | 31.27 | 31.27 | -2.07% | 1,701 |
| Jun 19, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | - |
| Jun 18, 2025 | 31.95 | 32.08 | 31.93 | 31.93 | 31.93 | -0.03% | 2,800 |
| Jun 17, 2025 | 31.81 | 32.20 | 31.81 | 31.94 | 31.94 | -0.81% | 8,449 |
| Jun 16, 2025 | 31.83 | 32.20 | 31.83 | 32.20 | 32.20 | -1.08% | 8,300 |
| Jun 13, 2025 | 32.00 | 32.55 | 31.99 | 32.55 | 32.55 | 0.46% | 27,524 |
| Jun 12, 2025 | 31.91 | 32.40 | 31.91 | 32.40 | 32.40 | 1.89% | 6,216 |
| Jun 11, 2025 | 31.80 | 31.80 | 31.75 | 31.80 | 31.80 | 1.31% | 1,900 |
| Jun 10, 2025 | 30.95 | 31.39 | 30.95 | 31.39 | 31.39 | 0.61% | 6,500 |
| Jun 9, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -1.23% | 2,800 |
| 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 |