The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 0.6200
+0.0200 (3.33%)
Dec 1, 2025, 9:34 AM EST
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |