The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 28.75
+0.15 (0.52%)
Aug 22, 2025, 3:55 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 28.75 | 30.05 | 28.75 | 30.05 | 30.05 | 3.94% | 8,804 |
| Aug 11, 2025 | 28.50 | 28.92 | 28.40 | 28.91 | 28.91 | 1.47% | 28,238 |
| Aug 8, 2025 | 28.50 | 28.60 | 28.25 | 28.49 | 28.49 | 0.67% | 28,300 |
| Aug 7, 2025 | 29.39 | 29.39 | 28.30 | 28.30 | 28.30 | -3.71% | 15,927 |
| Aug 6, 2025 | 29.70 | 29.70 | 29.39 | 29.39 | 29.39 | -0.81% | 2,800 |
| Aug 5, 2025 | 29.87 | 30.00 | 29.63 | 29.63 | 29.63 | -1.63% | 11,200 |
| Aug 1, 2025 | 29.75 | 30.12 | 29.47 | 30.12 | 30.12 | 0.74% | 16,500 |
| Jul 31, 2025 | 30.00 | 30.20 | 29.50 | 29.90 | 29.90 | -0.99% | 32,500 |
| Jul 30, 2025 | 29.85 | 30.20 | 29.25 | 30.20 | 30.20 | 1.17% | 13,607 |
| Jul 29, 2025 | 30.04 | 30.04 | 29.62 | 29.85 | 29.85 | -0.76% | 1,700 |
| Jul 28, 2025 | 30.30 | 30.30 | 29.86 | 30.08 | 30.08 | -1.34% | 10,228 |
| Jul 25, 2025 | 29.50 | 30.50 | 29.50 | 30.49 | 30.49 | 3.50% | 65,100 |
| Jul 24, 2025 | 29.94 | 29.94 | 29.38 | 29.46 | 29.46 | -0.14% | 2,622 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.24 | 29.50 | 29.50 | -2.29% | 23,932 |
| Jul 22, 2025 | 30.49 | 30.50 | 29.82 | 30.19 | 30.19 | 0.07% | 11,400 |
| Jul 21, 2025 | 30.22 | 30.22 | 29.97 | 30.17 | 30.17 | 0.23% | 22,200 |
| 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 |