Skip to main content
logo
The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
22.10
+1.05 (4.99%)
Jun 26, 2026, 3:54 PM EST

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.0522.1020.0022.1022.104.99%361,556
Jun 25, 202621.5021.5021.0521.0521.05-1.91%5,305
Jun 24, 202621.7821.9321.3821.4621.46-2.45%14,826
Jun 23, 202622.0322.0322.0022.0022.00-1.03%802
Jun 22, 202622.2522.2522.2322.2322.23-0.36%650
Jun 19, 202622.3122.3122.3122.3122.31-0.84%100
Jun 17, 202622.4522.5122.4522.5022.501.26%302
Jun 16, 202623.0223.0222.2222.2222.22-4.18%169,518
Jun 15, 202623.5023.5023.1623.1923.19-0.39%44,711
Jun 12, 202623.1923.2823.1923.2823.280.52%11,404
Jun 11, 202623.2423.2923.1623.1623.16-0.09%1,792
Jun 10, 202623.1223.1823.0723.1823.18-2,201
Jun 9, 202622.5123.2022.5123.1823.18-0.52%4,266
Jun 8, 202623.3923.3923.3023.3023.30-0.94%2,200
Jun 5, 202623.6423.6423.4823.5223.52-0.55%2,756
Jun 4, 202623.5523.6523.3523.6523.650.34%17,820
Jun 3, 202623.6523.8823.5723.5723.57-0.76%11,300
Jun 2, 202623.7523.8823.7523.7523.75-0.04%4,803
Jun 1, 202623.7623.8523.7623.7623.76-1.00%4,992
May 29, 202623.7524.0023.7524.0024.001.39%7,324
May 27, 202623.5623.6723.5623.6723.67-4,200
May 26, 202623.7123.7123.6023.6723.67-0.46%1,400
May 22, 202623.7823.7823.7823.7823.780.08%161
May 21, 202623.5324.0023.5323.7623.761.11%5,912
May 20, 202623.3823.7123.3823.5023.50-7,845
May 19, 202622.9023.5522.9023.5023.501.86%8,248
May 15, 202623.2523.2523.0523.0723.07-0.77%1,500
May 14, 202622.7623.3522.7623.2523.250.87%5,582
May 13, 202623.0423.0523.0423.0523.05-3.88%1,908
May 12, 202623.4524.0123.4523.9823.982.04%3,702
May 11, 202623.3523.5023.3523.5023.500.09%1,200
May 8, 202623.0223.4823.0223.4823.482.09%1,400
May 7, 202623.2023.2023.0023.0023.00-1.03%2,900
May 6, 202623.3223.3223.1623.2423.24-0.34%1,902
May 5, 202623.3223.3223.3223.3223.32-0.30%105
May 1, 202622.8423.4022.8423.3923.39-0.13%32,516
Apr 30, 202623.0723.4223.0023.4223.422.27%12,692
Apr 29, 202623.1523.1522.7222.9022.90-1.72%9,207
Apr 28, 202623.2823.3023.2823.3023.300.09%2,013
Apr 27, 202623.4523.5322.7723.2823.28-2.84%5,270
Apr 24, 202624.1024.1023.9623.9623.96-2.20%2,800
Apr 23, 202624.0624.5524.0624.5024.502.51%27,733
Apr 22, 202623.7923.9023.7923.9023.90-1.65%200
Apr 20, 202624.3024.3024.3024.3024.30-0.21%107
Apr 17, 202624.2824.7024.2824.3524.350.41%2,420
Apr 16, 202624.2224.3624.1124.2524.250.37%2,300
Apr 15, 202624.2724.2724.0924.1624.16-1.19%800
Apr 14, 202624.6624.6623.7424.4524.45-2.20%10,116
Apr 13, 202625.0025.0024.7625.0025.00-11,904
Apr 10, 202624.8425.2524.6125.0025.00-0.04%1,000