The Westaim Corporation (TSXV: WED)
Canada
· Delayed Price · Currency is CAD 5.16
+0.10 (1.98%)
Dec 20, 2024, 3:59 PM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.14 | 5.16 | 5.05 | 5.16 | 5.16 | 1.98% | 719,108 |
| Dec 19, 2024 | 5.10 | 5.13 | 5.05 | 5.06 | 5.06 | 0.20% | 59,400 |
| Dec 18, 2024 | 5.08 | 5.16 | 5.03 | 5.05 | 5.05 | -0.20% | 259,400 |
| Dec 17, 2024 | 5.09 | 5.09 | 5.02 | 5.06 | 5.06 | -0.78% | 43,400 |
| Dec 16, 2024 | 5.16 | 5.16 | 5.06 | 5.10 | 5.10 | -0.58% | 42,600 |
| Dec 13, 2024 | 5.19 | 5.19 | 5.11 | 5.13 | 5.13 | -1.91% | 30,000 |
| Dec 12, 2024 | 5.24 | 5.24 | 5.04 | 5.23 | 5.23 | 0.19% | 549,635 |
| Dec 11, 2024 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | -0.38% | 189,400 |
| Dec 10, 2024 | 5.20 | 5.24 | 5.16 | 5.24 | 5.24 | 1.16% | 304,200 |
| Dec 9, 2024 | 5.13 | 5.19 | 5.13 | 5.18 | 5.18 | 0.39% | 52,600 |
| Dec 6, 2024 | 5.05 | 5.16 | 5.05 | 5.16 | 5.16 | - | 49,000 |
| Dec 5, 2024 | 5.14 | 5.25 | 5.10 | 5.16 | 5.16 | -0.19% | 1,333,400 |
| Dec 4, 2024 | 5.15 | 5.18 | 5.08 | 5.17 | 5.17 | 1.17% | 805,000 |
| Dec 3, 2024 | 5.11 | 5.11 | 5.03 | 5.11 | 5.11 | - | 72,329 |
| Dec 2, 2024 | 4.99 | 5.11 | 4.89 | 5.11 | 5.11 | 3.23% | 1,072,833 |
| Nov 29, 2024 | 4.96 | 4.98 | 4.94 | 4.95 | 4.95 | 0.41% | 32,800 |
| Nov 28, 2024 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | -0.20% | 10,700 |
| Nov 27, 2024 | 4.81 | 5.01 | 4.81 | 4.94 | 4.94 | -1.98% | 90,700 |
| Nov 26, 2024 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | - | 92,800 |
| Nov 25, 2024 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 1.82% | 507,620 |
| Nov 22, 2024 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -0.40% | 82,200 |
| Nov 21, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 1.22% | 237,800 |
| Nov 20, 2024 | 4.84 | 4.93 | 4.84 | 4.91 | 4.91 | -0.41% | 77,600 |
| Nov 19, 2024 | 4.92 | 4.97 | 4.92 | 4.93 | 4.93 | -0.40% | 25,024 |
| Nov 18, 2024 | 4.94 | 4.95 | 4.91 | 4.95 | 4.95 | -0.60% | 17,900 |
| Nov 15, 2024 | 5.01 | 5.01 | 4.94 | 4.98 | 4.98 | - | 49,900 |
| Nov 14, 2024 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | -1.19% | 271,012 |
| Nov 13, 2024 | 4.96 | 5.06 | 4.94 | 5.04 | 5.04 | -1.18% | 166,300 |
| Nov 12, 2024 | 4.97 | 5.11 | 4.97 | 5.10 | 5.10 | 3.24% | 380,400 |
| Nov 11, 2024 | 4.98 | 4.98 | 4.89 | 4.94 | 4.94 | -0.80% | 111,842 |
| Nov 8, 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.98 | 0.61% | 154,600 |
| Nov 7, 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.41% | 57,400 |
| Nov 6, 2024 | 4.92 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 54,400 |
| Nov 5, 2024 | 4.93 | 4.93 | 4.87 | 4.91 | 4.91 | 0.82% | 116,200 |
| Nov 4, 2024 | 4.86 | 4.95 | 4.84 | 4.87 | 4.87 | -0.41% | 66,800 |
| Nov 1, 2024 | 4.91 | 4.97 | 4.88 | 4.89 | 4.89 | -1.21% | 227,300 |
| Oct 31, 2024 | 4.96 | 5.00 | 4.92 | 4.95 | 4.95 | 0.41% | 1,006,100 |
| Oct 30, 2024 | 4.90 | 4.96 | 4.90 | 4.93 | 4.93 | 0.82% | 704,719 |
| Oct 29, 2024 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | 0.20% | 17,600 |
| Oct 28, 2024 | 4.85 | 4.98 | 4.81 | 4.88 | 4.88 | 0.62% | 409,900 |
| Oct 25, 2024 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 611,000 |
| Oct 24, 2024 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | 1.05% | 394,400 |
| Oct 23, 2024 | 4.72 | 4.77 | 4.71 | 4.75 | 4.75 | 0.64% | 85,700 |
| Oct 22, 2024 | 4.67 | 4.75 | 4.67 | 4.72 | 4.72 | - | 130,700 |
| Oct 21, 2024 | 4.74 | 4.75 | 4.71 | 4.72 | 4.72 | 0.21% | 87,224 |
| Oct 18, 2024 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | 0.86% | 98,604 |
| Oct 17, 2024 | 4.67 | 4.74 | 4.66 | 4.67 | 4.67 | - | 102,300 |
| Oct 16, 2024 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | 1.08% | 351,500 |
| Oct 15, 2024 | 4.58 | 4.71 | 4.58 | 4.62 | 4.62 | -0.65% | 1,006,700 |
| Oct 11, 2024 | 4.47 | 4.67 | 4.47 | 4.65 | 4.65 | 4.49% | 834,834 |
| Oct 10, 2024 | 4.68 | 4.70 | 4.45 | 4.45 | 4.45 | -5.72% | 912,946 |
| Oct 9, 2024 | 4.88 | 4.89 | 4.60 | 4.72 | 4.72 | 17.41% | 4,924,300 |
| Oct 8, 2024 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 12,400 |
| Oct 7, 2024 | 3.98 | 4.04 | 3.98 | 4.03 | 4.03 | 1.77% | 4,000 |
| Oct 4, 2024 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.25% | 5,730 |
| Oct 3, 2024 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 3,345 |
| Oct 2, 2024 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.25% | 143,900 |
| Oct 1, 2024 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 208,400 |
| Sep 30, 2024 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 2.05% | 9,700 |
| Sep 27, 2024 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 15,000 |
| Sep 26, 2024 | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -1.51% | 79,000 |
| Sep 25, 2024 | 4.00 | 4.04 | 3.90 | 3.98 | 3.98 | -0.50% | 89,100 |
| Sep 24, 2024 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | - | 54,700 |
| Sep 23, 2024 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 28,800 |
| Sep 20, 2024 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | 1.27% | 3,500 |
| Sep 19, 2024 | 3.93 | 3.95 | 3.89 | 3.93 | 3.93 | - | 43,400 |
| Sep 18, 2024 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -2.00% | 2,310 |
| Sep 17, 2024 | 4.06 | 4.06 | 3.97 | 4.01 | 4.01 | 0.25% | 546,412 |
| Sep 16, 2024 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | 0.25% | 22,030 |
| Sep 13, 2024 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | - | 7,900 |
| Sep 12, 2024 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | 2.31% | 71,900 |
| Sep 11, 2024 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | 2.36% | 179,600 |
| Sep 10, 2024 | 3.83 | 3.84 | 3.80 | 3.81 | 3.81 | -1.04% | 33,100 |
| Sep 9, 2024 | 3.94 | 3.94 | 3.83 | 3.85 | 3.85 | -1.79% | 80,400 |
| Sep 6, 2024 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 0.26% | 19,600 |
| Sep 5, 2024 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 35,000 |
| Sep 4, 2024 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | 0.78% | 56,943 |
| Sep 3, 2024 | 3.93 | 3.94 | 3.87 | 3.87 | 3.87 | -1.53% | 73,204 |
| Aug 30, 2024 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | - | 297,725 |
| Aug 29, 2024 | 3.95 | 3.98 | 3.93 | 3.93 | 3.93 | -0.51% | 269,200 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 212,904 |
| Aug 27, 2024 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 11,700 |
| Aug 26, 2024 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | -0.25% | 48,000 |
| Aug 23, 2024 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 153,900 |
| Aug 22, 2024 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 36,700 |
| Aug 21, 2024 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | 0.51% | 17,400 |
| Aug 20, 2024 | 3.92 | 3.94 | 3.90 | 3.93 | 3.93 | -1.26% | 36,735 |
| Aug 19, 2024 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 0.76% | 37,300 |
| Aug 16, 2024 | 3.97 | 4.01 | 3.92 | 3.95 | 3.95 | -1.50% | 176,700 |
| Aug 15, 2024 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 39,612 |
| Aug 14, 2024 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 66,112 |
| Aug 13, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | - | 10,900 |
| Aug 12, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.25% | 101,700 |
| Aug 9, 2024 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 63,600 |
| Aug 8, 2024 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 30,923 |
| Aug 7, 2024 | 3.97 | 4.05 | 3.93 | 4.03 | 4.03 | 1.51% | 385,710 |
| Aug 6, 2024 | 4.00 | 4.00 | 3.88 | 3.97 | 3.97 | -1.49% | 238,629 |
| Aug 2, 2024 | 4.04 | 4.04 | 3.94 | 4.03 | 4.03 | -0.25% | 56,902 |
| Aug 1, 2024 | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 52,413 |
| Jul 31, 2024 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | - | 12,700 |