The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
30.84
+0.05 (0.16%)
Apr 24, 2025, 3:59 PM EDT

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202530.9031.3930.8430.8430.84-1.28%10,234
Apr 23, 202530.9831.5030.5431.2431.241.46%22,306
Apr 22, 202530.7630.8030.7130.7930.790.39%900
Apr 21, 202530.2030.6730.2030.6730.672.00%6,200
Apr 17, 202530.0730.2529.5930.0730.07-0.17%4,000
Apr 16, 202529.7530.2829.7530.1230.120.10%9,138
Apr 15, 202530.3830.4030.0630.0930.09-0.92%2,125
Apr 14, 202529.8030.4629.8030.3730.372.71%12,000
Apr 11, 202530.1530.4529.4229.5729.57-1.07%7,700
Apr 10, 202530.3630.3629.5729.8929.89-3.74%8,913
Apr 9, 202529.4331.0629.4331.0531.053.78%24,224
Apr 8, 202530.0031.6929.3129.9229.922.47%21,000
Apr 7, 202527.6129.2027.6129.2029.203.22%39,600
Apr 4, 202529.7529.8027.6328.2928.29-5.10%66,000
Apr 3, 202531.3031.3029.8129.8129.81-5.37%71,112
Apr 2, 202531.2832.0931.2831.5031.50-0.54%2,914
Apr 1, 202531.5032.2131.5031.6731.670.51%7,407
Mar 31, 202531.3631.9030.9531.5131.51-0.76%6,609
Mar 28, 202531.4931.8831.4931.7531.75-0.16%11,400
Mar 27, 202531.9831.9831.2131.8031.801.79%9,633
Mar 26, 202530.7931.2530.7931.2431.240.61%11,708
Mar 25, 202530.9531.4330.9531.0531.05-2.14%16,600
Mar 24, 202531.6631.8031.6031.7331.730.22%5,416
Mar 21, 202531.8531.8531.6631.6631.66-0.60%803
Mar 20, 202531.3732.0931.3731.8531.852.02%4,507
Mar 19, 202530.4931.2430.4931.2231.221.13%11,118
Mar 18, 202530.8331.0030.7230.8730.870.55%8,635
Mar 17, 202530.3030.7030.0430.7030.700.99%10,112
Mar 14, 202529.9730.5829.9730.4030.401.43%5,322
Mar 13, 202530.3230.5829.8229.9729.97-2.06%7,134
Mar 12, 202530.6930.6930.5530.6030.60-1.07%1,145
Mar 11, 202530.3131.0730.1130.9330.931.18%5,500
Mar 10, 202531.2531.2630.4430.5730.57-3.72%8,208
Mar 7, 202531.8332.0231.7231.7531.75-0.22%5,521
Mar 6, 202531.8132.3931.7331.8231.82-0.56%28,300
Mar 5, 202531.7232.0531.7032.0032.001.75%21,341
Mar 4, 202532.3332.3631.4531.4531.45-4.32%23,504
Mar 3, 202532.4332.9932.3632.8732.871.08%11,715
Feb 28, 202532.1632.5232.1532.5232.521.12%27,005
Feb 27, 202532.0532.2432.0032.1632.160.34%10,345
Feb 26, 202532.1432.2331.9632.0532.05-0.03%15,300
Feb 25, 202532.2332.2331.2032.0632.06-0.09%1,600
Feb 24, 202531.5232.1031.5232.0932.091.71%7,112
Feb 21, 202531.5031.7231.3031.5531.550.45%14,500
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