The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 18.82
-0.36 (-1.88%)
Sep 2, 2026, 1:07 PM EST
The Westaim Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 18.98 | 19.10 | 18.81 | 18.82 | - | -1.88% | 6,640 |
| Sep 1, 2026 | 19.43 | 19.46 | 19.15 | 19.18 | 19.18 | -1.44% | 17,722 |
| Aug 31, 2026 | 19.52 | 19.52 | 19.46 | 19.46 | 19.46 | -0.61% | 20,433 |
| Aug 28, 2026 | 19.68 | 19.70 | 19.58 | 19.58 | 19.58 | 0.41% | 38,999 |
| Aug 27, 2026 | 19.70 | 20.11 | 19.50 | 19.50 | 19.50 | -1.27% | 11,435 |
| Aug 26, 2026 | 19.40 | 19.80 | 19.40 | 19.75 | 19.75 | 1.28% | 23,343 |
| Aug 25, 2026 | 19.72 | 19.72 | 19.24 | 19.50 | 19.50 | -0.26% | 16,256 |
| Aug 24, 2026 | 19.65 | 19.65 | 19.50 | 19.55 | 19.55 | -1.26% | 1,765 |
| Aug 21, 2026 | 19.62 | 20.00 | 19.54 | 19.80 | 19.80 | 0.92% | 1,544 |
| Aug 20, 2026 | 19.64 | 19.92 | 19.62 | 19.62 | 19.62 | -0.91% | 1,934 |
| Aug 19, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 1,351 |
| Aug 18, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 28,001 |
| Aug 17, 2026 | 20.00 | 20.13 | 19.67 | 20.00 | 20.00 | -1.23% | 28,687 |
| Aug 14, 2026 | 22.24 | 22.24 | 19.42 | 20.25 | 20.25 | -8.58% | 84,705 |
| Aug 13, 2026 | 21.52 | 22.58 | 21.52 | 22.15 | 22.15 | 1.14% | 6,347 |
| Aug 12, 2026 | 22.08 | 22.15 | 21.90 | 21.90 | 21.90 | -0.99% | 9,360 |
| Aug 11, 2026 | 22.09 | 22.12 | 21.90 | 22.12 | 22.12 | -0.67% | 2,115 |
| Aug 10, 2026 | 22.10 | 23.50 | 22.10 | 22.27 | 22.27 | -0.76% | 7,560 |
| Aug 7, 2026 | 22.40 | 22.44 | 22.40 | 22.44 | 22.44 | -0.49% | 5,732 |
| Aug 6, 2026 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | -0.04% | 286 |
| Aug 5, 2026 | 22.49 | 22.56 | 22.32 | 22.56 | 22.56 | 1.17% | 16,801 |
| Aug 4, 2026 | 22.50 | 22.50 | 22.15 | 22.30 | 22.30 | -0.89% | 11,189 |
| Jul 31, 2026 | 22.19 | 22.54 | 22.15 | 22.50 | 22.50 | 1.35% | 2,696 |
| Jul 30, 2026 | 22.12 | 22.43 | 22.02 | 22.20 | 22.20 | 0.36% | 16,472 |
| Jul 29, 2026 | 22.02 | 22.13 | 22.02 | 22.12 | 22.12 | 0.45% | 9,803 |
| Jul 28, 2026 | 22.23 | 22.23 | 22.02 | 22.02 | 22.02 | -1.70% | 6,400 |
| Jul 27, 2026 | 22.19 | 22.52 | 22.06 | 22.40 | 22.40 | -0.22% | 20,314 |
| Jul 24, 2026 | 22.22 | 22.45 | 22.22 | 22.45 | 22.45 | 0.22% | 1,000 |
| Jul 23, 2026 | 22.49 | 22.49 | 22.29 | 22.40 | 22.40 | -0.62% | 400 |
| Jul 22, 2026 | 22.46 | 22.58 | 22.45 | 22.54 | 22.54 | 0.67% | 3,001 |
| Jul 21, 2026 | 21.92 | 22.64 | 21.89 | 22.39 | 22.39 | 2.42% | 22,103 |
| Jul 20, 2026 | 21.77 | 22.01 | 21.77 | 21.86 | 21.86 | -1.22% | 2,716 |
| Jul 17, 2026 | 22.04 | 22.17 | 22.04 | 22.13 | 22.13 | 0.14% | 1,635 |
| Jul 16, 2026 | 22.12 | 22.30 | 22.10 | 22.10 | 22.10 | -0.09% | 5,400 |
| Jul 15, 2026 | 22.26 | 22.30 | 22.12 | 22.12 | 22.12 | -0.67% | 6,400 |
| Jul 14, 2026 | 22.13 | 22.48 | 22.13 | 22.27 | 22.27 | -0.76% | 4,100 |
| Jul 13, 2026 | 22.43 | 22.44 | 22.43 | 22.44 | 22.44 | -1.10% | 406 |
| Jul 9, 2026 | 23.49 | 23.49 | 22.69 | 22.69 | 22.69 | 0.04% | 2,294 |
| Jul 8, 2026 | 22.12 | 22.68 | 22.12 | 22.68 | 22.68 | 0.58% | 3,250 |
| Jul 7, 2026 | 22.69 | 22.69 | 22.47 | 22.55 | 22.55 | -0.53% | 1,500 |
| Jul 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.05% | 100 |
| Jul 3, 2026 | 23.00 | 23.00 | 22.91 | 22.91 | 22.91 | -0.39% | 210 |
| Jul 2, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | - | 700 |
| Jun 30, 2026 | 22.62 | 23.00 | 22.62 | 23.00 | 23.00 | 2.27% | 6,683 |
| Jun 29, 2026 | 22.25 | 22.50 | 22.25 | 22.49 | 22.49 | 1.76% | 841 |
| Jun 26, 2026 | 21.05 | 22.10 | 20.00 | 22.10 | 22.10 | 4.99% | 361,556 |
| Jun 25, 2026 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -1.91% | 5,305 |
| Jun 24, 2026 | 21.78 | 21.93 | 21.38 | 21.46 | 21.46 | -2.45% | 14,826 |
| Jun 23, 2026 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | -1.03% | 802 |
| Jun 22, 2026 | 22.25 | 22.25 | 22.23 | 22.23 | 22.23 | -0.36% | 650 |