The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 0.6200
0.00 (0.00%)
Oct 24, 2025, 1:35 PM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 25,800 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 3,517 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,500 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 7,500 |
| Oct 17, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 33,505 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 49,750 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 22,200 |
| Oct 14, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 50,000 |
| Oct 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 23,940 |
| Oct 9, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 63,074 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 8,500 |
| Oct 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 13,000 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 29,000 |
| Oct 3, 2025 | 0.64 | 0.69 | 0.63 | 0.63 | 0.63 | - | 1,444,000 |
| Oct 2, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | -3.08% | 46,398 |
| Oct 1, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 1,646,359 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 13,884 |
| Sep 29, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 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 |