Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

The Westaim Corporation (7N4.F)

Compare
21.00
-0.40
(-1.87%)
At close: February 21 at 8:01:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.0021.0021.0021.0021.00-
Feb 20, 202521.4021.4021.4021.4021.40-
Feb 19, 202522.4022.4022.4022.4022.40-
Feb 18, 202522.8022.8022.8022.8022.80-
Feb 17, 202522.8022.8022.8022.8022.80-
Feb 14, 202522.8022.8022.8022.8022.80-
Feb 13, 202521.4021.5021.4021.5021.50-
Feb 12, 202521.1522.4021.1522.4022.40200
Feb 11, 202521.7521.7521.7521.7521.75-
Feb 10, 202521.6021.6021.6021.6021.60-
Feb 7, 202520.8020.8020.8020.8020.80-
Feb 6, 202520.2020.2020.2020.2020.20-
Feb 5, 202519.7819.7819.7819.7819.78-
Feb 4, 202519.6019.6019.6019.6019.60-
Feb 3, 202519.3819.3819.3819.3819.38-
Jan 31, 202519.0819.0819.0819.0819.08-
Jan 30, 202518.9818.9818.9818.9818.98-
Jan 29, 202518.6818.6818.6818.6818.68-
Jan 28, 202518.7618.7618.7618.7618.76-
Jan 27, 202518.8818.8818.8818.8818.88-
Jan 24, 202519.0219.0219.0219.0219.02-
Jan 23, 202519.0219.0219.0219.0219.02-
Jan 22, 202519.1219.1219.1219.1219.12-
Jan 21, 202519.1220.3019.1219.4419.44425
Jan 20, 202518.9018.9018.9018.9018.90-
Jan 17, 202519.0019.0019.0019.0019.00-
Jan 16, 202519.0219.0219.0019.0019.0030
Jan 15, 202519.0820.2019.0820.2020.2030
Jan 14, 202519.1219.1219.1219.1219.12-
Jan 13, 202519.5819.5819.5619.5619.56-
Jan 10, 202519.7219.7219.7219.7219.72-
Jan 9, 202519.1819.7419.1819.7419.741
Jan 8, 202519.2119.2519.2119.2519.252
Jan 7, 202519.7319.7319.7319.7319.73-
Jan 6, 202520.1820.1820.1720.1720.171
Jan 3, 202520.4320.4320.4320.4320.43-
Jan 2, 2025 1:6 Stock Splits
Jan 2, 202520.0420.0420.0420.0420.04-
Dec 30, 202420.0420.0420.0420.0420.04-
Dec 27, 2024 1:6 Stock Splits
Dec 27, 202419.8020.2819.8020.2820.28-
Dec 23, 202420.0420.0420.0420.0420.04-
Dec 20, 202419.8020.2819.8020.2820.28-
Dec 19, 202419.6820.4019.6820.4020.40-
Dec 18, 202419.6819.6819.6819.6819.68-
Dec 17, 202419.9219.9219.9219.9219.92-
Dec 16, 202420.0420.0420.0420.0420.04-
Dec 13, 202420.5220.5220.5220.5220.52-
Dec 12, 202420.5220.5220.5220.5220.52-
Dec 11, 202420.5220.5220.5220.5220.52-
Dec 10, 202420.1620.7620.1620.7620.76-
Dec 9, 202420.1620.1620.1620.1620.16-
Dec 6, 202420.2820.2820.2820.2820.28-
Dec 5, 202420.2820.2820.2820.2820.28-
Dec 4, 202420.1620.1620.1620.1620.16-
Dec 3, 202420.2820.2820.2820.2820.28-
Dec 2, 202419.5619.5619.5619.5619.56-
Nov 29, 202419.4419.4419.4419.4419.44-
Nov 28, 202419.5619.8019.5619.8019.80-
Nov 27, 202419.9219.9219.9219.9219.92-
Nov 26, 202419.9219.9219.9219.9219.92-
Nov 25, 202420.4020.4020.4020.4020.40212
Nov 22, 202419.8020.4019.8020.4020.40183
Nov 21, 202419.4419.4419.4419.4419.44-
Nov 20, 202419.4419.4419.4419.4419.44-
Nov 19, 202419.4419.8019.4419.8019.80-
Nov 18, 202419.5619.5619.5619.5619.56-
Nov 15, 202419.5619.9219.5619.9219.92-
Nov 14, 202419.9220.1619.9220.1620.16-
Nov 13, 202420.0420.1620.0420.1620.16-
Nov 12, 202419.4419.4419.4419.4419.44-
Nov 11, 202419.5619.5619.5619.5619.56-
Nov 8, 202419.3219.3219.3219.3219.32-
Nov 7, 202419.3219.3219.3219.3219.32-
Nov 6, 202418.4819.5618.4819.5619.56156
Nov 5, 202418.4818.4818.4818.4818.48-
Nov 4, 202418.4818.4818.4818.4818.48-
Nov 1, 202418.4818.4818.4818.4818.48-
Oct 31, 202419.0819.4419.0819.3219.32-
Oct 30, 202418.9619.4418.9619.4419.44-
Oct 29, 202418.9619.2018.9619.2019.20-
Oct 28, 202418.8419.3218.8419.3219.32-
Oct 25, 202418.7218.7218.7218.7218.72-
Oct 24, 202418.6018.6018.6018.6018.60-
Oct 23, 202418.4818.4818.4818.4818.48-
Oct 22, 202418.3618.3618.3618.3618.36-
Oct 21, 202418.3618.3618.3618.3618.36-
Oct 18, 202418.2418.2418.2418.2418.24-
Oct 17, 202418.2418.9618.2418.9618.96439
Oct 16, 202418.0018.0018.0018.0018.00-
Oct 15, 202418.0018.0018.0018.0018.00-
Oct 14, 202418.0018.7218.0018.6018.601,333
Oct 11, 202417.2817.2817.2817.2817.28-
Oct 10, 202418.3618.3618.3618.3618.3641
Oct 9, 202415.7219.3215.7219.3219.3221,683
Oct 8, 202415.7215.7215.7215.7215.72-
Oct 7, 202415.4815.4815.4815.4815.48-
Oct 4, 202415.4815.4815.4815.4815.48-
Oct 3, 202415.7215.7215.7215.7215.72-
Oct 2, 202415.7215.7215.7215.7215.72-
Oct 1, 202415.4815.4815.4815.4815.48-
Sep 30, 202415.1215.6015.1215.6015.60-
Sep 27, 202415.2415.2415.2415.2415.24-
Sep 26, 202415.4815.4815.4815.4815.48-
Sep 25, 202415.6015.8415.6015.8415.84-
Sep 24, 202415.6015.6015.6015.6015.60-
Sep 23, 202415.3615.3615.3615.3615.36-
Sep 20, 202415.1215.1215.1215.1215.12-
Sep 19, 202415.1215.1215.1215.1215.12-
Sep 18, 202415.4815.4815.4815.4815.48-
Sep 17, 202415.4815.4815.4815.4815.48-
Sep 16, 202415.4815.9615.4815.9615.96327
Sep 13, 202415.4815.4815.4815.4815.48-
Sep 12, 202415.2415.2415.2415.2415.24-
Sep 11, 202414.7614.7614.7614.7614.76-
Sep 10, 202415.0015.0015.0015.0015.00-
Sep 9, 202415.2415.2415.2415.2415.24-
Sep 6, 202415.2415.2415.2415.2415.24-
Sep 5, 202415.2415.2415.2415.2415.24-
Sep 4, 202415.1215.1215.1215.1215.12-
Sep 3, 202415.3615.3615.3615.3615.36-
Sep 2, 202415.3615.3615.3615.3615.36-
Aug 30, 202415.3615.3615.3615.3615.36-
Aug 29, 202415.3615.3615.3615.3615.36-
Aug 28, 202415.6015.6015.6015.6015.60-
Aug 27, 202415.3615.6015.3615.6015.60-
Aug 26, 202415.3615.3615.3615.3615.36-
Aug 23, 202415.2415.2415.2415.2415.24-
Aug 22, 202415.2415.2415.2415.2415.24-
Aug 21, 202415.1215.1215.1215.1215.12-
Aug 20, 202415.3615.3615.3615.3615.36-
Aug 19, 202415.2415.2415.2415.2415.24-
Aug 16, 202415.6015.6015.6015.6015.60-
Aug 15, 202415.4815.4815.4815.4815.48-
Aug 14, 202415.7215.8415.7215.8415.84347
Aug 13, 202415.7215.7215.7215.7215.72-
Aug 12, 202415.8417.1615.8417.1617.16250
Aug 9, 202415.8415.8415.8415.8415.84-
Aug 8, 202415.7215.7215.7215.7215.72-
Aug 7, 202415.4815.4815.4815.4815.48-
Aug 6, 202415.6015.6015.6015.6015.60-
Aug 5, 202415.4815.4815.4815.4815.48-
Aug 2, 202415.7215.7215.7215.7215.72-
Aug 1, 202415.8415.8415.8415.8415.84-
Jul 31, 202415.8415.8415.8415.8415.84-
Jul 30, 202415.6015.6015.6015.6015.60-
Jul 29, 202415.7215.7215.7215.7215.72-
Jul 26, 202415.6015.6015.6015.6015.60-
Jul 25, 202415.6015.6015.6015.6015.60-
Jul 24, 202415.8415.8415.8415.8415.84-
Jul 23, 202415.7215.7215.7215.7215.72-
Jul 22, 202415.6015.6015.6015.6015.60-
Jul 19, 202415.8415.9615.8415.9615.96-
Jul 18, 202415.7215.9615.7215.9615.96-
Jul 17, 202415.6015.6015.6015.6015.60-
Jul 16, 202415.9615.9615.9615.9615.96-
Jul 15, 202415.9615.9615.9615.9615.96-
Jul 12, 202415.6015.6015.6015.6015.60-
Jul 11, 202415.9615.9615.9615.9615.96-
Jul 10, 202415.8415.8415.8415.8415.84-
Jul 9, 202416.0816.0816.0816.0816.08-
Jul 8, 202415.9616.0815.9616.0816.08-
Jul 5, 202415.9616.2015.9616.2016.20-
Jul 4, 202415.9615.9615.9615.9615.96-
Jul 3, 202416.2016.2016.2016.2016.20-
Jul 2, 202416.0816.0816.0816.0816.08-
Jul 1, 202416.0816.0816.0816.0816.08-
Jun 28, 202416.0816.0816.0816.0816.08-
Jun 27, 202416.0816.0816.0816.0816.08-
Jun 26, 202416.3216.3216.3216.3216.32-
Jun 25, 202416.2016.2016.2016.2016.20-
Jun 24, 202416.0816.0816.0816.0816.08-
Jun 21, 202415.9616.3215.9616.3216.32-
Jun 20, 202415.8415.8415.8415.8415.84-
Jun 19, 202416.0816.0816.0816.0816.08-
Jun 18, 202416.0816.0816.0816.0816.08-
Jun 17, 202416.0816.0816.0816.0816.08-
Jun 14, 202416.3216.3216.3216.3216.32-
Jun 13, 202415.6015.6015.6015.6015.60-
Jun 12, 202415.9616.4415.9616.4416.44234
Jun 11, 202416.3216.3216.3216.3216.32-
Jun 10, 202416.3216.3216.3216.3216.32-
Jun 7, 202416.2016.2016.2016.2016.20-
Jun 6, 202415.9615.9615.9615.9615.96-
Jun 5, 202415.9615.9615.9615.9615.96-
Jun 4, 202416.0816.0816.0816.0816.08-
Jun 3, 202416.2016.2016.2016.2016.20-
May 31, 202416.2016.2016.2016.2016.20-
May 30, 202416.0816.0816.0816.0816.08-
May 29, 202416.0816.0816.0816.0816.08-
May 28, 202416.2016.2016.2016.2016.20-
May 27, 202416.3216.3216.3216.3216.32-
May 24, 202416.2016.2016.2016.2016.20-
May 23, 202416.6816.6816.6816.6816.68-
May 22, 202416.6816.6816.6816.6816.68-
May 21, 202416.4416.4416.4416.4416.44-
May 20, 202416.4417.7616.4417.7617.76250
May 17, 202415.7215.7215.7215.7215.72-
May 16, 202415.1215.1215.1215.1215.12-
May 15, 202415.6015.6015.6015.6015.60-
May 14, 202415.6015.6015.6015.6015.60-
May 13, 202415.6016.0815.6016.0816.08532
May 10, 202415.4815.4815.4815.4815.48-
May 9, 202415.4815.4815.4815.4815.48-
May 8, 202415.3615.3615.3615.3615.36-
May 7, 202415.3615.3615.3615.3615.36-
May 6, 202414.8814.8814.8814.8814.88-
May 3, 202414.8814.8814.8814.8814.88-
May 2, 202414.7615.1214.7615.1215.12-
Apr 30, 202415.0015.0015.0015.0015.00-
Apr 29, 202414.8814.8814.8814.8814.88-
Apr 26, 202414.7614.7614.7614.7614.76-
Apr 25, 202414.8814.8814.8814.8814.88-
Apr 24, 202415.1215.1215.1215.1215.12-
Apr 23, 202414.8814.8814.8814.8814.88-
Apr 22, 202414.7614.7614.7614.7614.76-
Apr 19, 202414.6414.6414.6414.6414.64-
Apr 18, 202414.6414.6414.6414.6414.64-
Apr 17, 202414.5214.5214.5214.5214.52-
Apr 16, 202414.4014.4014.4014.4014.40-
Apr 15, 202414.2814.2814.2814.2814.28-
Apr 12, 202414.4014.4014.4014.4014.40-
Apr 11, 202414.1614.1614.1614.1614.16-
Apr 10, 202414.1614.1614.1614.1614.16-
Apr 9, 202414.0414.1614.0414.1614.16-
Apr 8, 202414.0414.4014.0414.4014.40-
Apr 5, 202414.0415.4814.0415.4815.48283
Apr 4, 202414.2814.6414.2814.6414.64-
Apr 3, 202414.4014.8814.4014.8814.8853
Apr 2, 202414.5214.5214.5214.5214.52-
Mar 28, 202414.6415.1214.6415.1215.12-
Mar 27, 202414.7614.7614.7614.7614.76-
Mar 26, 202414.7614.7614.7614.7614.76-
Mar 25, 202414.8814.8814.8814.8814.88-
Mar 22, 202414.8814.8814.8814.8814.88-
Mar 21, 202414.7614.7614.7614.7614.76-
Mar 20, 202414.7614.7614.7614.7614.76-
Mar 19, 202414.4014.4014.4014.4014.40-
Mar 18, 202414.1614.1614.1614.1614.16-
Mar 15, 202414.0414.0414.0414.0414.04-
Mar 14, 202414.0414.0414.0414.0414.04-
Mar 13, 202414.1614.1614.1614.1614.16-
Mar 12, 202414.1614.2813.6814.2814.281,500
Mar 11, 202414.0414.0414.0414.0414.04-
Mar 8, 202414.1614.1614.1614.1614.16-
Mar 7, 202414.1614.1614.1614.1614.16-
Mar 6, 202414.1614.2814.1614.2814.28-
Mar 5, 202414.1614.1614.1614.1614.16-
Mar 4, 202414.2814.2814.2814.2814.28-
Mar 1, 202414.2814.2814.2814.2814.28-
Feb 29, 202414.2814.2814.2814.2814.28-
Feb 28, 202414.4014.4014.4014.4014.40-
Feb 27, 202414.5214.5214.5214.5214.52-
Feb 26, 202414.6414.6414.6414.6414.64-
Feb 23, 202414.6414.8814.6414.8814.88-
Feb 22, 202414.2814.2814.2814.2814.28-
Feb 21, 202414.2814.2814.2814.2814.28-