The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
26.63
+0.01 (0.04%)
Oct 24, 2025, 9:47 AM EDT

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.5426.6126.5126.6126.61-0.22%1,687
Oct 22, 202526.6726.6726.6726.6726.67-0.49%107
Oct 21, 202527.0027.0026.7126.8026.80-0.30%7,500
Oct 20, 202526.8826.8826.5926.8826.880.37%3,804
Oct 17, 202527.0027.0026.7326.7826.78-0.81%7,915
Oct 16, 202527.0027.1527.0027.0027.00-0.04%14,700
Oct 15, 202526.7727.1526.7627.0127.011.62%114,449
Oct 14, 202526.3726.7626.3726.5826.580.30%7,000
Oct 10, 202527.2927.2926.2526.5026.50-3.67%24,534
Oct 9, 202527.7527.8527.2827.5127.51-1.22%8,341
Oct 8, 202528.0028.0027.5527.8527.85-0.46%1,747
Oct 7, 202528.7428.7627.8327.9827.98-2.81%29,640
Oct 6, 202528.7928.7928.7928.7928.790.03%7,400
Oct 3, 202528.6028.8928.6028.7828.780.07%5,000
Oct 2, 202528.7528.7628.7428.7628.760.03%19,800
Oct 1, 202528.8528.9028.7028.7528.750.07%4,700
Sep 30, 202528.7028.7728.5528.7328.730.42%8,200
Sep 29, 202528.7528.7528.5028.6128.610.67%5,800
Sep 26, 202528.2528.4228.2528.4228.42-0.07%6,600
Sep 25, 202529.0029.0028.4428.4428.44-1.76%7,917
Sep 24, 202528.8828.9528.8828.9528.951.12%1,116
Sep 23, 202528.8329.0028.5528.6328.63-0.35%13,001
Sep 22, 202528.7528.7928.6128.7328.73-0.42%3,400
Sep 19, 202528.8528.8528.8528.8528.850.52%1,700
Sep 18, 202528.5329.0728.0028.7028.70-1.27%19,632
Sep 17, 202529.6529.7029.0629.0729.07-2.45%83,417
Sep 16, 202529.3029.8029.2029.8029.801.74%10,000
Sep 15, 202529.4029.4028.8829.2929.291.10%10,300
Sep 12, 202528.7428.9728.7428.9728.971.79%3,612
Sep 11, 202528.7428.7428.2728.4628.46-1.01%2,429
Sep 10, 202528.5028.7528.4928.7528.751.45%2,347
Sep 9, 202528.3428.3428.3428.3428.34-0.87%130
Sep 8, 202528.5928.5928.4928.5928.590.49%5,200
Sep 5, 202527.5928.4527.1428.4528.452.52%32,231
Sep 4, 202527.2228.0027.2227.7527.75-1.28%11,301
Sep 3, 202527.6028.4827.6028.1128.112.22%23,400
Sep 2, 202527.7727.7727.2727.5027.50-0.83%4,026
Aug 29, 202527.8627.8627.5027.7327.73-0.93%6,629
Aug 28, 202527.7728.0027.7727.9927.99-0.04%225,900
Aug 27, 202528.4928.4928.0028.0028.00-1.86%2,902
Aug 26, 202528.2528.5528.2528.5328.530.11%19,744
Aug 25, 202528.9828.9828.5028.5028.50-0.87%900
Aug 22, 202528.5529.0028.4328.7528.750.52%44,714
Aug 21, 202528.6028.8628.6028.6028.600.42%4,714
Aug 20, 202529.1929.1928.4828.4828.48-1.86%8,700
Aug 19, 202529.2929.4728.9229.0229.02-1.73%6,511
Aug 18, 202529.5329.5329.5329.5329.53-0.10%224
Aug 15, 202529.5029.6729.4629.5629.560.03%25,700
Aug 14, 202530.2030.2029.5029.5529.55-1.50%14,500
Aug 13, 202529.9930.1429.6830.0030.00-0.17%13,129