The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 0.6300
0.00 (0.00%)
Jul 23, 2025, 4:00 PM EDT
TSXV:WI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.39% | 1,300 |
| Jun 27, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | - | 1.72% | 128,100 |
| Jun 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 1,800 |
| Jun 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1.79% | 1,200 |
| Jun 24, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | - | 3.70% | 63,000 |
| Jun 23, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | - | -1.82% | 13,800 |
| Jun 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 7,000 |
| Jun 18, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | - | 3.77% | 13,300 |
| Jun 17, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | - | 1.92% | 38,000 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -5.45% | 24,463 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.51 | 0.55 | - | -6.78% | 1,030,120 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 8,000 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | - | 13,300 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -7.69% | 106,366 |
| Jun 9, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 4.84% | 4,500 |
| Jun 6, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -4.62% | 5,800 |
| Jun 5, 2025 | 0.59 | 0.68 | 0.59 | 0.65 | - | 12.07% | 70,008 |
| Jun 4, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | - | 293,530 |
| Jun 3, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | 3.57% | 8,260 |
| Jun 2, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -1.75% | 6,863 |
| May 30, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | - | -1.72% | 31,910 |
| May 29, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | - | 32,900 |
| May 28, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -4.92% | 20,342 |
| May 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| May 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 7.02% | 15,600 |
| May 23, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | - | - | 11,066 |
| May 22, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | - | -1.72% | 22,189 |
| May 21, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | - | 6,100 |
| May 20, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 5.45% | 29,100 |
| May 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 15, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -1.79% | 7,500 |
| May 14, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 1.82% | 13,500 |