The Western Investment Company of Canada Limited (TSXV:WI)
Canada
· Delayed Price · Currency is CAD 0.5500
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | 1.82% | 30,050 |
| Mar 18, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 36,025 |
| Mar 17, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.75% | 15,550 |
| Mar 14, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | - | 9,000 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -5.00% | 22,025 |
| Mar 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Mar 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.45% | 1,050 |
| Mar 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -4.92% | 20,025 |
| Mar 7, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | - | 3.39% | 13,532 |
| Mar 6, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | - | - | 41,525 |
| Mar 5, 2025 | 0.64 | 0.64 | 0.55 | 0.59 | - | -7.81% | 112,100 |
| Mar 4, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | -1.54% | 16,290 |
| Mar 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | - | 29,050 |
| Feb 28, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | - | -2.99% | 100,939 |
| Feb 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Feb 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Feb 25, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | - | -2.90% | 51,335 |
| Feb 24, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | -1.43% | 21,100 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 6,550 |
| Feb 20, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | - | - | 62,550 |
| Feb 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.45% | 6,050 |
| Feb 18, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -1.43% | 10,000 |
| Feb 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 27,640 |
| Feb 13, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | - | - | 47,050 |
| Feb 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 47,350 |
| Feb 11, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | - | - | 43,481 |
| Feb 10, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | - | 4.48% | 91,150 |
| Feb 7, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 3.08% | 55,700 |
| Feb 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Feb 5, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 3.17% | 30,150 |
| Feb 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Feb 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 2,653 |
| Jan 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 15,900 |
| Jan 30, 2025 | 0.60 | 0.63 | 0.58 | 0.63 | - | 6.78% | 89,795 |
| Jan 29, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | - | -4.84% | 32,900 |
| Jan 28, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | - | 5.08% | 91,380 |
| Jan 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | -1.67% | 3,575 |
| Jan 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jan 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1.69% | 9,683 |
| Jan 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 1,600 |
| Jan 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 4,100 |
| Jan 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 8,000 |
| Jan 17, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | - | - | 44,150 |