The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 27.10
+0.76 (2.89%)
At close: Dec 19, 2025
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.42 | 27.10 | 26.41 | 27.10 | 27.10 | 2.89% | 12,929 |
| Dec 18, 2025 | 26.17 | 26.34 | 26.00 | 26.34 | 26.34 | - | 811 |
| Dec 17, 2025 | 27.25 | 27.25 | 25.80 | 26.34 | 26.34 | -4.22% | 19,742 |
| Dec 16, 2025 | 26.14 | 27.50 | 26.14 | 27.50 | 27.50 | 5.73% | 8,544 |
| Dec 15, 2025 | 25.00 | 26.01 | 24.99 | 26.01 | 26.01 | -0.23% | 2,073 |
| Dec 12, 2025 | 26.00 | 26.24 | 26.00 | 26.07 | 26.07 | 0.62% | 10,850 |
| Dec 11, 2025 | 25.33 | 25.91 | 25.33 | 25.91 | 25.91 | 0.62% | 3,345 |
| Dec 10, 2025 | 25.89 | 26.01 | 25.74 | 25.75 | 25.75 | 0.59% | 2,560 |
| Dec 9, 2025 | 26.29 | 26.30 | 25.01 | 25.60 | 25.60 | -2.48% | 6,033 |
| Dec 8, 2025 | 25.31 | 26.25 | 25.31 | 26.25 | 26.25 | 0.19% | 2,960 |
| Dec 5, 2025 | 24.39 | 26.31 | 24.39 | 26.20 | 26.20 | 6.29% | 8,211 |
| Dec 4, 2025 | 24.02 | 25.71 | 24.02 | 24.65 | 24.65 | 2.45% | 37,759 |
| Dec 3, 2025 | 22.24 | 24.22 | 22.24 | 24.06 | 24.06 | 8.60% | 35,507 |
| Dec 2, 2025 | 21.86 | 22.16 | 21.64 | 22.16 | 22.16 | 1.07% | 67,855 |
| Dec 1, 2025 | 22.69 | 22.69 | 21.92 | 21.92 | 21.92 | -2.58% | 17,485 |
| 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 |