The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 0.6100
+0.0400 (7.02%)
Sep 30, 2025, 10:34 AM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 7.02% | 13,884 |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 60,140 |
| Sep 26, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | 7.55% | 705,500 |
| Sep 25, 2025 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -8.62% | 85,501 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | - | 21,000 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 105,000 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 19,779 |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | 1,000 |
| Sep 18, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 64,500 |
| Sep 17, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 41,100 |
| Sep 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17% | 1,000 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 2,500 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 19,000 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | - | 12,500 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 74,339 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 35,606 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 13,400 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 8,000 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 34,000 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 16,088 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 11,515 |
| Aug 29, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 25,500 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 14,100 |
| Aug 27, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 147,700 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 13,225 |
| Aug 25, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 7,000 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 12,600 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 51,052 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 23,008 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 13,503 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 39,500 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 87,728 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 14,290 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 12,000 |
| Aug 11, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 9,450 |
| Aug 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 116,868 |
| Aug 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 67,000 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 50,326 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 3,010 |
| Aug 1, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 23,000 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 1.64% | 5,500 |
| Jul 30, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 9,000 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 3,000 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 11,538 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 14,804 |
| Jul 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 20,411 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5,245 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 2,277 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.69% | 30,409 |