The Western Investment Company of Canada Limited (TSXV:WI)
Canada · Delayed Price · Currency is CAD 1.030
-0.010 (-0.96%)
At close: Jul 31, 2026
TSXV:WI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,400 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 32,500 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 3,922 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,745 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 3,175 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 11,120 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 16,602 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 49,075 |
| Jul 21, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 3,353 |
| Jul 20, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 34,800 |
| Jul 17, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 38,010 |
| Jul 16, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 16,325 |
| Jul 15, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 43,500 |
| Jul 14, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 45,424 |
| Jul 13, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 28,331 |
| Jul 10, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 51,716 |
| Jul 9, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 51,000 |
| Jul 8, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 28,220 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 9,033 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 2,696 |
| Jul 3, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 4,800 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 373 |
| Jun 30, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 52,010 |
| Jun 29, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | - | 60,891 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 32,100 |
| Jun 25, 2026 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | 3.09% | 62,290 |
| Jun 24, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 40,314 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 44,530 |
| Jun 22, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 72,000 |
| Jun 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 1,540 |
| Jun 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 12,153 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 12,510 |
| Jun 16, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 22,000 |
| Jun 15, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | - | 108,315 |
| Jun 12, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 52,023 |
| Jun 11, 2026 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 69,510 |
| Jun 10, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 5,116 |
| Jun 9, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 70,047 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 68,153 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 16,505 |
| Jun 4, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 5,506 |
| Jun 3, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 8,384 |
| Jun 2, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 50,086 |
| Jun 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 9,644 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.43% | 5,026 |
| May 28, 2026 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -6.12% | 172,500 |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 13,511 |
| May 26, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -2.97% | 37,940 |
| May 25, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 30,010 |
| May 22, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -1.01% | 16,121 |