The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 22.38
+0.11 (0.49%)
Aug 11, 2026, 9:57 AM EST
The Westaim Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.84% | 100 |
| Jun 17, 2026 | 22.45 | 22.51 | 22.45 | 22.50 | 22.50 | 1.26% | 302 |
| Jun 16, 2026 | 23.02 | 23.02 | 22.22 | 22.22 | 22.22 | -4.18% | 169,518 |
| Jun 15, 2026 | 23.50 | 23.50 | 23.16 | 23.19 | 23.19 | -0.39% | 44,711 |
| Jun 12, 2026 | 23.19 | 23.28 | 23.19 | 23.28 | 23.28 | 0.52% | 11,404 |
| Jun 11, 2026 | 23.24 | 23.29 | 23.16 | 23.16 | 23.16 | -0.09% | 1,792 |
| Jun 10, 2026 | 23.12 | 23.18 | 23.07 | 23.18 | 23.18 | - | 2,201 |
| Jun 9, 2026 | 22.51 | 23.20 | 22.51 | 23.18 | 23.18 | -0.52% | 4,266 |
| Jun 8, 2026 | 23.39 | 23.39 | 23.30 | 23.30 | 23.30 | -0.94% | 2,200 |
| Jun 5, 2026 | 23.64 | 23.64 | 23.48 | 23.52 | 23.52 | -0.55% | 2,756 |
| Jun 4, 2026 | 23.55 | 23.65 | 23.35 | 23.65 | 23.65 | 0.34% | 17,820 |
| Jun 3, 2026 | 23.65 | 23.88 | 23.57 | 23.57 | 23.57 | -0.76% | 11,300 |
| Jun 2, 2026 | 23.75 | 23.88 | 23.75 | 23.75 | 23.75 | -0.04% | 4,803 |
| Jun 1, 2026 | 23.76 | 23.85 | 23.76 | 23.76 | 23.76 | -1.00% | 4,992 |
| May 29, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1.39% | 7,324 |
| May 27, 2026 | 23.56 | 23.67 | 23.56 | 23.67 | 23.67 | - | 4,200 |
| May 26, 2026 | 23.71 | 23.71 | 23.60 | 23.67 | 23.67 | -0.46% | 1,400 |