The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 23.30
+0.02 (0.09%)
Apr 28, 2026, 3:59 PM EST
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.45 | 23.53 | 22.77 | 23.28 | 23.28 | -2.84% | 5,270 |
| Apr 24, 2026 | 24.10 | 24.10 | 23.96 | 23.96 | 23.96 | -2.20% | 2,800 |
| Apr 23, 2026 | 24.06 | 24.55 | 24.06 | 24.50 | 24.50 | 2.51% | 27,733 |
| Apr 22, 2026 | 23.79 | 23.90 | 23.79 | 23.90 | 23.90 | -1.65% | 200 |
| Apr 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% | 107 |
| Apr 17, 2026 | 24.28 | 24.70 | 24.28 | 24.35 | 24.35 | 0.41% | 2,420 |
| Apr 16, 2026 | 24.22 | 24.36 | 24.11 | 24.25 | 24.25 | 0.37% | 2,300 |
| Apr 15, 2026 | 24.27 | 24.27 | 24.09 | 24.16 | 24.16 | -1.19% | 800 |
| Apr 14, 2026 | 24.66 | 24.66 | 23.74 | 24.45 | 24.45 | -2.20% | 10,116 |
| Apr 13, 2026 | 25.00 | 25.00 | 24.76 | 25.00 | 25.00 | - | 11,904 |
| Apr 10, 2026 | 24.84 | 25.25 | 24.61 | 25.00 | 25.00 | -0.04% | 1,000 |
| Apr 9, 2026 | 24.41 | 25.29 | 24.35 | 25.01 | 25.01 | 2.08% | 2,788 |
| Apr 8, 2026 | 23.25 | 24.50 | 23.25 | 24.50 | 24.50 | 5.38% | 6,300 |
| Apr 7, 2026 | 23.25 | 23.36 | 23.25 | 23.25 | 23.25 | - | 3,100 |
| Apr 6, 2026 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.21% | 2,300 |
| Apr 1, 2026 | 23.45 | 23.55 | 23.10 | 23.30 | 23.30 | -2.10% | 6,300 |
| Mar 31, 2026 | 23.50 | 23.80 | 23.32 | 23.80 | 23.80 | 0.72% | 9,484 |
| Mar 30, 2026 | 23.53 | 23.63 | 23.53 | 23.63 | 23.63 | -4.18% | 1,003 |
| Mar 27, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.53% | 100 |
| Mar 26, 2026 | 25.27 | 25.40 | 25.03 | 25.30 | 25.30 | 0.32% | 3,461 |
| Mar 25, 2026 | 24.89 | 25.28 | 24.89 | 25.22 | 25.22 | 0.88% | 4,905 |
| Mar 24, 2026 | 25.00 | 25.14 | 24.93 | 25.00 | 25.00 | 2.40% | 861 |
| Mar 23, 2026 | 24.01 | 24.42 | 23.75 | 24.42 | 24.42 | -1.79% | 9,117 |
| Mar 20, 2026 | 24.90 | 24.91 | 24.67 | 24.86 | 24.86 | 4.02% | 2,610 |
| Mar 19, 2026 | 24.24 | 24.24 | 23.90 | 23.90 | 23.90 | -2.45% | 710 |
| Mar 17, 2026 | 24.17 | 24.50 | 24.17 | 24.50 | 24.50 | 1.66% | 260 |
| Mar 16, 2026 | 23.50 | 24.10 | 23.37 | 24.10 | 24.10 | 2.47% | 4,964 |
| Mar 13, 2026 | 24.57 | 24.60 | 23.52 | 23.52 | 23.52 | -5.50% | 7,800 |
| Mar 11, 2026 | 24.15 | 24.94 | 24.15 | 24.89 | 24.89 | 4.14% | 57,900 |
| Mar 10, 2026 | 23.50 | 23.90 | 23.49 | 23.90 | 23.90 | 1.96% | 2,400 |
| Mar 9, 2026 | 25.00 | 25.00 | 22.74 | 23.44 | 23.44 | -1.10% | 10,844 |
| Mar 6, 2026 | 23.50 | 23.74 | 23.50 | 23.70 | 23.70 | 0.85% | 6,516 |
| Mar 5, 2026 | 22.92 | 23.50 | 22.90 | 23.50 | 23.50 | 0.38% | 32,111 |
| Mar 4, 2026 | 23.00 | 23.60 | 23.00 | 23.41 | 23.41 | -0.34% | 4,656 |
| Mar 3, 2026 | 23.75 | 23.75 | 23.25 | 23.49 | 23.49 | -1.67% | 3,175 |
| Mar 2, 2026 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | 0.42% | 282 |
| Feb 27, 2026 | 23.75 | 23.79 | 23.43 | 23.79 | 23.79 | 0.17% | 3,322 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% | 111 |
| Feb 25, 2026 | 23.84 | 24.11 | 23.84 | 24.10 | 24.10 | 0.96% | 2,000 |
| Feb 24, 2026 | 24.45 | 24.50 | 23.87 | 23.87 | 23.87 | -2.57% | 8,018 |
| Feb 23, 2026 | 24.34 | 24.81 | 24.33 | 24.50 | 24.50 | 1.03% | 13,700 |
| Feb 20, 2026 | 24.52 | 24.53 | 24.18 | 24.25 | 24.25 | -1.18% | 1,912 |
| Feb 19, 2026 | 24.65 | 24.78 | 24.54 | 24.54 | 24.54 | -0.45% | 1,606 |
| Feb 18, 2026 | 24.00 | 24.65 | 23.96 | 24.65 | 24.65 | 2.49% | 18,750 |
| Feb 17, 2026 | 24.04 | 24.39 | 24.04 | 24.05 | 24.05 | -1.11% | 7,749 |
| Feb 13, 2026 | 23.94 | 24.32 | 23.94 | 24.32 | 24.32 | 1.97% | 1,114 |
| Feb 12, 2026 | 24.00 | 24.23 | 23.77 | 23.85 | 23.85 | -1.20% | 3,673 |
| Feb 11, 2026 | 24.00 | 24.14 | 23.91 | 24.14 | 24.14 | 0.58% | 3,383 |
| Feb 10, 2026 | 24.25 | 24.26 | 24.00 | 24.00 | 24.00 | -1.23% | 3,025 |
| Feb 9, 2026 | 24.72 | 24.80 | 24.30 | 24.30 | 24.30 | -2.25% | 3,705 |