Skip to main content
logo
The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
23.07
-0.18 (-0.77%)
May 15, 2026, 3:59 PM EST

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 202624.4125.2924.3525.0125.012.08%2,788
Apr 8, 202623.2524.5023.2524.5024.505.38%6,300
Apr 7, 202623.2523.3623.2523.2523.25-3,100
Apr 6, 202623.3523.3523.2523.2523.25-0.21%2,300
Apr 1, 202623.4523.5523.1023.3023.30-2.10%6,300
Mar 31, 202623.5023.8023.3223.8023.800.72%9,484
Mar 30, 202623.5323.6323.5323.6323.63-4.18%1,003
Mar 27, 202624.6624.6624.6624.6624.66-2.53%100
Mar 26, 202625.2725.4025.0325.3025.300.32%3,461
Mar 25, 202624.8925.2824.8925.2225.220.88%4,905
Mar 24, 202625.0025.1424.9325.0025.002.40%861
Mar 23, 202624.0124.4223.7524.4224.42-1.79%9,117
Mar 20, 202624.9024.9124.6724.8624.864.02%2,610
Mar 19, 202624.2424.2423.9023.9023.90-2.45%710
Mar 17, 202624.1724.5024.1724.5024.501.66%260
Mar 16, 202623.5024.1023.3724.1024.102.47%4,964
Mar 13, 202624.5724.6023.5223.5223.52-5.50%7,800
Mar 11, 202624.1524.9424.1524.8924.894.14%57,900
Mar 10, 202623.5023.9023.4923.9023.901.96%2,400
Mar 9, 202625.0025.0022.7423.4423.44-1.10%10,844
Mar 6, 202623.5023.7423.5023.7023.700.85%6,516
Mar 5, 202622.9223.5022.9023.5023.500.38%32,111
Mar 4, 202623.0023.6023.0023.4123.41-0.34%4,656
Mar 3, 202623.7523.7523.2523.4923.49-1.67%3,175
Mar 2, 202623.7523.8923.7523.8923.890.42%282
Feb 27, 202623.7523.7923.4323.7923.790.17%3,322