The Western Investment Company of Canada Limited (TSXV:WI)
Canada
· Delayed Price · Currency is CAD 0.5700
-0.0100 (-1.72%)
May 30, 2025, 4:00 PM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | 2.04% | 75,775 |
| Apr 16, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -5.77% | 3,440 |
| Apr 15, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | - | 4.00% | 11,000 |
| Apr 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.01% | 19,894 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 550 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 9, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | - | -5.77% | 57,550 |
| Apr 8, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | - | 9.47% | 37,050 |
| Apr 7, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | - | -5.00% | 43,075 |
| Apr 4, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -7.41% | 63,245 |
| Apr 3, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | 1.89% | 20,550 |
| Apr 2, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -3.64% | 23,025 |
| Apr 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,550 |
| Mar 27, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 33,050 |
| Mar 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 550 |
| Mar 25, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | - | 8,025 |
| Mar 24, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | - | 3,525 |
| Mar 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 23,025 |
| Mar 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1.79% | 17,000 |