The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Sep 11, 2025, 11:02 AM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | - | - | 1,000 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | - | -3.23% | 74,339 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | - | -1.59% | 35,606 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | 1.61% | 13,400 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -1.59% | 8,000 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | - | 34,000 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.61% | 16,088 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.59% | 11,515 |
| Aug 29, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | - | 3.28% | 25,500 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -3.17% | 14,100 |
| Aug 27, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 3.28% | 147,700 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | - | 13,225 |
| Aug 25, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | - | -1.61% | 7,000 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | 1.64% | 12,600 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | - | 51,052 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 1,000 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | - | -1.61% | 23,008 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | - | 13,503 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | - | - | 39,500 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | - | -1.59% | 87,728 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | - | 14,290 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | - | 12,000 |
| Aug 11, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 1.61% | 9,450 |
| Aug 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.59% | 116,868 |
| Aug 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | - | 67,000 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | - | 50,326 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | -1.56% | 3,010 |
| Aug 1, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | - | 3.23% | 23,000 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | 1.64% | 5,500 |
| Jul 30, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | - | -3.17% | 9,000 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -1.56% | 3,000 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | - | 11,538 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | - | 14,804 |
| Jul 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | - | 1.59% | 20,411 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 5,245 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 2,277 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -4.69% | 30,409 |
| Jul 18, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 3.23% | 7,800 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | - | -3.13% | 14,750 |
| Jul 16, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | - | - | 58,685 |
| Jul 15, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | - | - | 25,000 |
| Jul 14, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.59% | 5,000 |
| Jul 11, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 3.28% | 9,375 |
| Jul 10, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | - | -1.61% | 48,924 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | - | 8,300 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -3.13% | 1,900 |
| Jul 7, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | - | 6.67% | 27,600 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.45% | 4,391 |
| Jul 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 2,679 |
| Jul 2, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | - | 451,621 |