The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 26.63
+0.01 (0.04%)
Oct 24, 2025, 9:47 AM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.54 | 26.61 | 26.51 | 26.61 | 26.61 | -0.22% | 1,687 |
| 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% | 7,500 |
| 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% | 7,400 |
| Oct 3, 2025 | 28.60 | 28.89 | 28.60 | 28.78 | 28.78 | 0.07% | 5,000 |
| Oct 2, 2025 | 28.75 | 28.76 | 28.74 | 28.76 | 28.76 | 0.03% | 19,800 |
| Oct 1, 2025 | 28.85 | 28.90 | 28.70 | 28.75 | 28.75 | 0.07% | 4,700 |
| Sep 30, 2025 | 28.70 | 28.77 | 28.55 | 28.73 | 28.73 | 0.42% | 8,200 |
| 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% | 3,400 |
| Sep 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.52% | 1,700 |
| Sep 18, 2025 | 28.53 | 29.07 | 28.00 | 28.70 | 28.70 | -1.27% | 19,632 |
| Sep 17, 2025 | 29.65 | 29.70 | 29.06 | 29.07 | 29.07 | -2.45% | 83,417 |
| Sep 16, 2025 | 29.30 | 29.80 | 29.20 | 29.80 | 29.80 | 1.74% | 10,000 |
| Sep 15, 2025 | 29.40 | 29.40 | 28.88 | 29.29 | 29.29 | 1.10% | 10,300 |
| Sep 12, 2025 | 28.74 | 28.97 | 28.74 | 28.97 | 28.97 | 1.79% | 3,612 |
| Sep 11, 2025 | 28.74 | 28.74 | 28.27 | 28.46 | 28.46 | -1.01% | 2,429 |
| Sep 10, 2025 | 28.50 | 28.75 | 28.49 | 28.75 | 28.75 | 1.45% | 2,347 |
| Sep 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.87% | 130 |
| Sep 8, 2025 | 28.59 | 28.59 | 28.49 | 28.59 | 28.59 | 0.49% | 5,200 |
| Sep 5, 2025 | 27.59 | 28.45 | 27.14 | 28.45 | 28.45 | 2.52% | 32,231 |
| Sep 4, 2025 | 27.22 | 28.00 | 27.22 | 27.75 | 27.75 | -1.28% | 11,301 |
| Sep 3, 2025 | 27.60 | 28.48 | 27.60 | 28.11 | 28.11 | 2.22% | 23,400 |
| Sep 2, 2025 | 27.77 | 27.77 | 27.27 | 27.50 | 27.50 | -0.83% | 4,026 |
| Aug 29, 2025 | 27.86 | 27.86 | 27.50 | 27.73 | 27.73 | -0.93% | 6,629 |
| Aug 28, 2025 | 27.77 | 28.00 | 27.77 | 27.99 | 27.99 | -0.04% | 225,900 |
| Aug 27, 2025 | 28.49 | 28.49 | 28.00 | 28.00 | 28.00 | -1.86% | 2,902 |
| Aug 26, 2025 | 28.25 | 28.55 | 28.25 | 28.53 | 28.53 | 0.11% | 19,744 |
| Aug 25, 2025 | 28.98 | 28.98 | 28.50 | 28.50 | 28.50 | -0.87% | 900 |
| Aug 22, 2025 | 28.55 | 29.00 | 28.43 | 28.75 | 28.75 | 0.52% | 44,714 |
| Aug 21, 2025 | 28.60 | 28.86 | 28.60 | 28.60 | 28.60 | 0.42% | 4,714 |
| Aug 20, 2025 | 29.19 | 29.19 | 28.48 | 28.48 | 28.48 | -1.86% | 8,700 |
| Aug 19, 2025 | 29.29 | 29.47 | 28.92 | 29.02 | 29.02 | -1.73% | 6,511 |
| Aug 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.10% | 224 |
| Aug 15, 2025 | 29.50 | 29.67 | 29.46 | 29.56 | 29.56 | 0.03% | 25,700 |
| Aug 14, 2025 | 30.20 | 30.20 | 29.50 | 29.55 | 29.55 | -1.50% | 14,500 |
| Aug 13, 2025 | 29.99 | 30.14 | 29.68 | 30.00 | 30.00 | -0.17% | 13,129 |