The Western Investment Company of Canada Limited (TSXV:WI)
Canada
· Delayed Price · Currency is CAD 0.5800
+0.0500 (9.43%)
May 2, 2025, 4:00 PM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 9.43% | 126,525 |
| 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 |
| 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 |