The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 0.6550
-0.0050 (-0.76%)
At close: Dec 19, 2025
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 63,030 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 23,820 |
| Dec 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 57,500 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 14,500 |
| Dec 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 26,500 |
| Dec 12, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 19,500 |
| Dec 11, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 51,590 |
| Dec 10, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 8.77% | 51,029 |
| Dec 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 10,585 |
| Dec 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,695 |
| Dec 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 4,475 |
| Dec 4, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | -1.75% | 145,501 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 17,880 |
| Dec 2, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 51,506 |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 1,002 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 599 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 19,000 |
| Nov 26, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 19,200 |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 3,000 |
| Nov 24, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 50,000 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 10,015 |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 2,500 |
| Nov 18, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 6,000 |
| Nov 14, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 29,025 |
| Nov 13, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 13,500 |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 1,626 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 5,000 |
| Nov 10, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 13,900 |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 11,332 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 9,500 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 5,501 |
| Nov 3, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 12,011 |
| Oct 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 914 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 6,000 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 31,165 |
| Oct 28, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 38,625 |
| Oct 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 5,127 |
| Oct 24, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 2,700 |
| 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 |