The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 25.21
-0.42 (-1.64%)
Feb 5, 2026, 12:14 PM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.35 | 25.76 | 25.35 | 25.63 | 25.63 | 1.50% | 2,300 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | -1.10% | 2,465 |
| Feb 2, 2026 | 25.62 | 25.62 | 25.53 | 25.53 | 25.53 | 2.16% | 403 |
| Jan 30, 2026 | 25.05 | 25.45 | 24.70 | 24.99 | 24.99 | -0.24% | 22,841 |
| Jan 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | 702 |
| Jan 28, 2026 | 25.15 | 25.35 | 25.15 | 25.25 | 25.25 | - | 3,158 |
| Jan 27, 2026 | 25.25 | 25.41 | 25.00 | 25.25 | 25.25 | 0.68% | 10,565 |
| Jan 26, 2026 | 24.82 | 25.19 | 24.50 | 25.08 | 25.08 | 0.16% | 4,650 |
| Jan 23, 2026 | 25.11 | 25.11 | 24.87 | 25.04 | 25.04 | 0.56% | 6,464 |
| Jan 22, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | -0.08% | 3,452 |
| Jan 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.40% | 121 |
| Jan 20, 2026 | 24.50 | 24.96 | 24.50 | 24.82 | 24.82 | -0.96% | 1,449 |
| Jan 16, 2026 | 24.70 | 25.06 | 24.43 | 25.06 | 25.06 | 0.56% | 11,244 |
| Jan 15, 2026 | 25.58 | 25.59 | 24.84 | 24.92 | 24.92 | -2.96% | 23,630 |
| Jan 14, 2026 | 25.60 | 26.24 | 25.53 | 25.68 | 25.68 | 0.47% | 10,567 |
| Jan 13, 2026 | 24.10 | 26.00 | 24.10 | 25.56 | 25.56 | 5.45% | 16,014 |
| Jan 12, 2026 | 24.35 | 24.35 | 24.20 | 24.24 | 24.24 | -0.90% | 2,469 |
| Jan 9, 2026 | 26.49 | 26.49 | 24.46 | 24.46 | 24.46 | -0.93% | 483 |
| Jan 8, 2026 | 24.52 | 24.80 | 24.40 | 24.69 | 24.69 | -0.92% | 11,953 |
| Jan 7, 2026 | 25.28 | 25.28 | 24.80 | 24.92 | 24.92 | -2.27% | 3,406 |
| Jan 6, 2026 | 25.02 | 25.50 | 25.02 | 25.50 | 25.50 | -0.39% | 9,065 |
| Jan 5, 2026 | 25.51 | 25.77 | 25.23 | 25.60 | 25.60 | -0.51% | 8,533 |
| Jan 2, 2026 | 25.53 | 25.94 | 25.49 | 25.73 | 25.73 | 0.90% | 1,148 |
| Dec 31, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 1.59% | 14,301 |
| Dec 30, 2025 | 26.00 | 26.01 | 25.05 | 25.10 | 25.10 | -3.42% | 13,051 |
| Dec 29, 2025 | 26.52 | 26.52 | 25.83 | 25.99 | 25.99 | -2.04% | 4,408 |
| Dec 24, 2025 | 26.00 | 26.56 | 26.00 | 26.53 | 26.53 | 1.22% | 300 |
| Dec 23, 2025 | 26.61 | 26.61 | 26.08 | 26.21 | 26.21 | -1.17% | 8,801 |
| Dec 22, 2025 | 27.60 | 27.60 | 25.98 | 26.52 | 26.52 | -2.14% | 15,804 |
| 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 |