The Western Investment Company of Canada Limited (TSXV:WI)
Canada
· Delayed Price · Currency is CAD 0.5700
-0.0200 (-3.39%)
Jun 30, 2025, 9:30 AM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.39% | 1,000 |
| Jun 27, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | - | 1.72% | 420,200 |
| Jun 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 1,800 |
| Jun 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1.79% | 1,200 |
| Jun 24, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | - | 3.70% | 63,000 |
| Jun 23, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | - | -1.82% | 13,800 |
| Jun 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 7,000 |
| Jun 18, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | - | 3.77% | 13,300 |
| Jun 17, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | - | 1.92% | 38,000 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -5.45% | 24,463 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.51 | 0.55 | - | -6.78% | 1,030,120 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 8,000 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | - | 13,300 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -7.69% | 106,366 |
| Jun 9, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 4.84% | 4,500 |
| Jun 6, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -4.62% | 5,800 |
| Jun 5, 2025 | 0.59 | 0.68 | 0.59 | 0.65 | - | 12.07% | 70,008 |
| Jun 4, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | - | 293,530 |
| Jun 3, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | 3.57% | 8,260 |
| Jun 2, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -1.75% | 6,863 |
| May 30, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | - | -1.72% | 31,910 |
| May 29, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | - | 32,900 |
| May 28, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -4.92% | 20,342 |
| May 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| May 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 7.02% | 15,600 |
| May 23, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | - | - | 11,066 |
| May 22, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | - | -1.72% | 22,189 |
| May 21, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | - | 6,100 |
| May 20, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 5.45% | 29,100 |
| May 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 15, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -1.79% | 7,500 |
| May 14, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 1.82% | 13,500 |
| May 13, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 59,300 |
| May 12, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.75% | 6,122 |
| May 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| May 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| May 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 2,571 |
| May 6, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | - | 18,667 |
| May 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.72% | 2,582 |
| May 2, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 9.43% | 154,813 |
| May 1, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | - | -3.64% | 16,500 |
| Apr 30, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -1.79% | 4,175 |
| Apr 29, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | - | -1.75% | 29,025 |
| Apr 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Apr 25, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | - | 7.55% | 72,714 |
| Apr 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | - | 50,525 |
| Apr 23, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 6.00% | 34,321 |
| Apr 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 21, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | - | - | 13,350 |