The Westaim Corporation (TSXV:WED)
Canada · Delayed Price · Currency is CAD 21.86
-0.27 (-1.22%)
Jul 20, 2026, 3:59 PM EST
The Westaim Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21.77 | 21.82 | 21.76 | 21.82 | - | -1.40% | 316 |
| 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 |
| May 22, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.08% | 161 |
| May 21, 2026 | 23.53 | 24.00 | 23.53 | 23.76 | 23.76 | 1.11% | 5,912 |
| May 20, 2026 | 23.38 | 23.71 | 23.38 | 23.50 | 23.50 | - | 7,845 |
| May 19, 2026 | 22.90 | 23.55 | 22.90 | 23.50 | 23.50 | 1.86% | 8,248 |
| May 15, 2026 | 23.25 | 23.25 | 23.05 | 23.07 | 23.07 | -0.77% | 1,500 |
| May 14, 2026 | 22.76 | 23.35 | 22.76 | 23.25 | 23.25 | 0.87% | 5,582 |
| May 13, 2026 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | -3.88% | 1,908 |
| May 12, 2026 | 23.45 | 24.01 | 23.45 | 23.98 | 23.98 | 2.04% | 3,702 |
| May 11, 2026 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | 0.09% | 1,200 |
| May 8, 2026 | 23.02 | 23.48 | 23.02 | 23.48 | 23.48 | 2.09% | 1,400 |
| May 7, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.03% | 2,900 |
| May 6, 2026 | 23.32 | 23.32 | 23.16 | 23.24 | 23.24 | -0.34% | 1,902 |
| May 5, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.30% | 105 |
| May 1, 2026 | 22.84 | 23.40 | 22.84 | 23.39 | 23.39 | -0.13% | 32,516 |