Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

The Westaim Corporation (WED.V)

Compare
31.05
+1.13
+(3.78%)
At close: April 9 at 3:59:08 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202529.4331.0629.4331.0531.0524,200
Apr 8, 202530.0031.6929.3129.9229.9221,000
Apr 7, 202527.6129.2027.6129.2029.2039,600
Apr 4, 202529.7529.8027.6328.2928.2966,000
Apr 3, 202531.3031.3029.8129.8129.8171,100
Apr 2, 202531.2832.0931.2831.5031.502,900
Apr 1, 202531.5032.2131.5031.6731.677,400
Mar 31, 202531.3631.9030.9531.5131.516,600
Mar 28, 202531.4931.8831.4931.7531.7511,400
Mar 27, 202531.9831.9831.2131.8031.809,600
Mar 26, 202530.7931.2530.7931.2431.2411,700
Mar 25, 202530.9531.4330.9531.0531.0516,600
Mar 24, 202531.6631.8031.6031.7331.735,400
Mar 21, 202531.8531.8531.6631.6631.66800
Mar 20, 202531.3732.0931.3731.8531.854,500
Mar 19, 202530.4931.2430.4931.2231.2211,100
Mar 18, 202530.8331.0030.7230.8730.878,600
Mar 17, 202530.3030.7030.0430.7030.7010,100
Mar 14, 202529.9730.5829.9730.4030.405,300
Mar 13, 202530.3230.5829.8229.9729.977,100
Mar 12, 202530.6930.6930.5530.6030.601,100
Mar 11, 202530.3131.0730.1130.9330.935,500
Mar 10, 202531.2531.2630.4430.5730.578,200
Mar 7, 202531.8332.0231.7231.7531.755,500
Mar 6, 202531.8132.3931.7331.8231.8228,300
Mar 5, 202531.7232.0531.7032.0032.0021,300
Mar 4, 202532.3332.3631.4531.4531.4523,500
Mar 3, 202532.4332.9932.3632.8732.8711,700
Feb 28, 202532.1632.5232.1532.5232.5227,000
Feb 27, 202532.0532.2432.0032.1632.1610,300
Feb 26, 202532.1432.2331.9632.0532.0515,300
Feb 25, 202532.2332.2331.2032.0632.061,600
Feb 24, 202531.5232.1031.5232.0932.097,100
Feb 21, 202531.5031.7231.3031.5531.5514,500
Feb 20, 202532.2432.2431.1431.4131.419,400
Feb 19, 202532.5032.5032.0032.0932.092,000
Feb 18, 202534.0035.5533.2933.2933.299,300
Feb 14, 202534.9935.2032.8533.9833.9816,900
Feb 13, 202533.3834.2033.0334.0134.0113,400
Feb 12, 202533.3033.9232.2032.7732.77231,600
Feb 11, 202533.2033.3033.0133.2033.204,600
Feb 10, 202533.0533.2232.9933.1033.1012,800
Feb 7, 202532.8432.9532.5732.9032.905,300
Feb 6, 202531.0031.8030.9731.8031.8012,700
Feb 5, 202530.3031.0030.3031.0031.0024,800
Feb 4, 202529.9330.3029.7530.3030.3019,300
Feb 3, 202530.0030.1529.8630.0830.0832,100
Jan 31, 202529.6030.0729.5130.0730.072,800
Jan 30, 202529.3729.6529.3729.5529.5516,800
Jan 29, 202529.2329.3729.2129.3629.361,400
Jan 28, 202529.0529.3628.8928.9028.902,700
Jan 27, 202529.3029.3028.8729.0429.046,600
Jan 24, 202529.2529.2529.2529.2529.25100
Jan 23, 202529.4429.5529.3529.3529.359,100
Jan 22, 202529.1529.4029.1529.3329.338,300
Jan 21, 202529.2129.4029.0629.3929.399,400
Jan 20, 202529.0029.7028.8729.4829.4840,400
Jan 17, 202529.0929.1028.8829.0029.0013,700
Jan 16, 202529.0229.0428.8629.0029.009,300
Jan 15, 202529.0029.1228.9328.9428.9420,600
Jan 14, 202528.9929.1628.8429.0329.0310,200
Jan 13, 202529.6029.6028.9529.0129.012,700
Jan 10, 202529.7029.7329.6929.7329.731,100
Jan 9, 202529.4530.1029.4530.1030.10600
Jan 8, 202529.4029.4029.2729.2829.2810,900
Jan 7, 202530.6730.7129.3329.3929.392,600
Jan 6, 202531.0531.1530.2530.2530.255,900
Jan 3, 202531.0531.0530.8630.8630.862,000
Jan 2, 2025 1:6 Stock Splits
Jan 2, 202531.0031.1530.8531.1531.153,200
Dec 31, 202431.4431.4430.9031.0231.021,500
Dec 30, 202430.8431.3830.8431.3831.383,700
Dec 27, 202430.7830.9030.6630.8430.842,450
Dec 24, 202430.6030.6030.5430.5430.54700
Dec 23, 202430.7830.7830.1230.6030.6010,867
Dec 20, 202430.8430.9630.3030.9630.96119,850
Dec 19, 202430.6030.7830.3030.3630.369,900
Dec 18, 202430.4830.9630.1830.3030.3043,233
Dec 17, 202430.5430.5430.1230.3630.367,233
Dec 16, 202430.9630.9630.3630.6030.607,100
Dec 13, 202431.1431.1430.6630.7830.785,000
Dec 12, 202431.4431.4430.2431.3831.3891,600
Dec 11, 202431.3231.5031.2631.3231.3231,567
Dec 10, 202431.2031.4430.9631.4431.4450,700
Dec 9, 202430.7831.1430.7831.0831.088,767
Dec 6, 202430.3030.9630.3030.9630.968,167
Dec 5, 202430.8431.5030.6030.9630.96222,233
Dec 4, 202430.9031.0830.4831.0231.02134,167
Dec 3, 202430.6630.6630.1830.6630.6612,050
Dec 2, 202429.9430.6629.3430.6630.66178,800
Nov 29, 202429.7629.8829.6429.7029.705,467
Nov 28, 202429.5229.6429.4629.5829.581,783
Nov 27, 202428.8630.0628.8629.6429.6415,117
Nov 26, 202429.7030.2429.7030.2430.2415,467
Nov 25, 202429.1030.2429.1030.2430.2484,600
Nov 22, 202429.8829.8829.5829.7029.7013,700
Nov 21, 202429.1029.8229.1029.8229.8239,633
Nov 20, 202429.0429.5829.0429.4629.4612,933
Nov 19, 202429.5229.8229.5229.5829.584,167
Nov 18, 202429.6429.7029.4629.7029.702,983
Nov 15, 202430.0630.0629.6429.8829.888,317
Nov 14, 202430.1830.1829.5229.8829.8845,167
Nov 13, 202429.7630.3629.6430.2430.2427,717
Nov 12, 202429.8230.6629.8230.6030.6063,400
Nov 11, 202429.8829.8829.3429.6429.6418,633
Nov 8, 202429.7030.0029.6429.8829.8825,767
Nov 7, 202429.5829.7029.5829.7029.709,567
Nov 6, 202429.5229.5829.3429.5829.589,067
Nov 5, 202429.5829.5829.2229.4629.4619,367
Nov 4, 202429.1629.7029.0429.2229.2211,133
Nov 1, 202429.4629.8229.2829.3429.3437,883
Oct 31, 202429.7630.0029.5229.7029.70167,683
Oct 30, 202429.4029.7629.4029.5829.58117,450
Oct 29, 202429.2829.4029.2229.3429.342,933
Oct 28, 202429.1029.8828.8629.2829.2868,317
Oct 25, 202428.8029.2828.8029.1029.10101,833
Oct 24, 202428.5629.0428.5628.8028.8065,733
Oct 23, 202428.3228.6228.2628.5028.5014,283
Oct 22, 202428.0228.5028.0228.3228.3221,783
Oct 21, 202428.4428.5028.2628.3228.3214,533
Oct 18, 202428.4428.4428.2028.2628.2616,433
Oct 17, 202428.0228.4427.9628.0228.0217,050
Oct 16, 202427.7228.0827.7228.0228.0258,583
Oct 15, 202427.4828.2627.4827.7227.72167,783
Oct 11, 202426.8228.0226.8227.9027.90139,133
Oct 10, 202428.0828.2026.7026.7026.70152,150
Oct 9, 202429.2829.3427.6028.3228.32820,717
Oct 8, 202424.1224.2424.0024.1224.122,067
Oct 7, 202423.8824.2423.8824.1824.18667
Oct 4, 202423.9423.9423.7623.7623.76950
Oct 3, 202424.0024.0023.8223.8223.82550
Oct 2, 202424.0624.0623.8824.0024.0023,983
Oct 1, 202424.0024.0623.8224.0624.0634,733
Sep 30, 202423.7623.8823.7023.8823.881,617
Sep 27, 202423.6423.6423.4023.4023.402,500
Sep 26, 202423.7023.7023.3423.5223.5213,167
Sep 25, 202424.0024.2423.4023.8823.8814,850
Sep 24, 202424.0024.0623.7624.0024.009,117
Sep 23, 202423.1624.0023.1624.0024.004,800
Sep 20, 202423.7023.8823.6423.8823.88583
Sep 19, 202423.5823.7023.3423.5823.587,233
Sep 18, 202424.0024.0023.5823.5823.58383
Sep 17, 202424.3624.3623.8224.0624.0691,067
Sep 16, 202424.3024.3023.8224.0024.003,667
Sep 13, 202424.1824.1823.8223.9423.941,317
Sep 12, 202423.5824.1223.4623.9423.9411,983
Sep 11, 202423.1023.5223.1023.4023.4029,933
Sep 10, 202422.9823.0422.8022.8622.865,517
Sep 9, 202423.6423.6422.9823.1023.1013,400
Sep 6, 202423.4023.5223.1623.5223.523,267
Sep 5, 202423.4023.4623.2223.4623.465,833
Sep 4, 202423.4023.5823.1623.4023.409,483
Sep 3, 202423.5823.6423.2223.2223.2212,200
Aug 30, 202423.6423.7023.5823.5823.5849,617
Aug 29, 202423.7023.8823.5823.5823.5844,867
Aug 28, 202424.0024.0023.7023.7023.7035,483
Aug 27, 202423.7024.0023.7023.9423.941,950
Aug 26, 202423.7623.8823.7023.7023.708,000
Aug 23, 202423.7023.7623.7023.7623.7625,650
Aug 22, 202423.7023.7023.6423.7023.706,117
Aug 21, 202423.7023.7623.6423.7023.702,900
Aug 20, 202423.5223.6423.4023.5823.586,117
Aug 19, 202423.4623.9423.4623.8823.886,217
Aug 16, 202423.8224.0623.5223.7023.7029,450
Aug 15, 202424.1224.1223.8824.0624.066,600
Aug 14, 202424.3024.3023.9424.0024.0011,017
Aug 13, 202424.5424.5424.3024.3024.301,817
Aug 12, 202424.5424.5424.3024.3024.3016,950
Aug 9, 202424.3024.3624.2424.3624.3610,600
Aug 8, 202424.4224.4224.1224.3024.305,150
Aug 7, 202423.8224.3023.5824.1824.1864,283
Aug 6, 202424.0024.0023.2823.8223.8239,767
Aug 2, 202424.2424.2423.6424.1824.189,483
Aug 1, 202424.4224.4824.0624.2424.248,733
Jul 31, 202424.0624.3624.0624.3024.302,117
Jul 30, 202423.9424.3623.9424.3024.305,450
Jul 29, 202424.0024.0623.8824.0024.003,683
Jul 26, 202423.9424.3023.8824.1824.184,533
Jul 25, 202424.1824.2423.9423.9423.942,200
Jul 24, 202424.3624.3624.0024.0024.004,233
Jul 23, 202424.1824.3624.1824.3024.304,783
Jul 22, 202423.8824.4223.8824.2424.249,250
Jul 19, 202424.2424.2423.8823.8823.88667
Jul 18, 202424.1224.3023.9424.2424.244,367
Jul 17, 202424.0024.1223.5224.0624.0624,733
Jul 16, 202424.3624.3623.8223.9423.945,833
Jul 15, 202424.3624.4824.1824.3624.365,167
Jul 12, 202424.0024.3623.8824.3624.365,217
Jul 11, 202424.2424.2423.7023.7623.766,417
Jul 10, 202424.0624.1824.0024.1824.181,650
Jul 9, 202423.4024.1823.4024.0624.064,317
Jul 8, 202424.6024.6023.9424.3024.3015,950
Jul 5, 202424.2424.3024.0024.2424.244,233
Jul 4, 202424.1824.3024.1824.1824.18983
Jul 3, 202424.4824.6024.1224.1224.127,350
Jul 2, 202424.2424.6624.1824.4824.481,967
Jun 28, 202424.3024.4824.3024.3024.301,950
Jun 27, 202424.3024.5424.2424.2424.247,783
Jun 26, 202424.5424.7823.8824.3024.3029,067
Jun 25, 202424.6624.6624.4824.4824.48667
Jun 24, 202424.3624.6024.3024.4824.488,467
Jun 21, 202424.3624.5424.0624.1824.184,483
Jun 20, 202424.0624.1824.0024.0624.065,217
Jun 19, 202424.0624.2424.0024.0024.00417
Jun 18, 202424.4224.4823.9424.3624.369,083
Jun 17, 202424.3624.6624.1224.3624.367,200
Jun 14, 202424.7224.7824.1224.3024.307,050
Jun 13, 202423.7024.8423.5824.7224.7221,133
Jun 12, 202424.6024.6023.6423.7623.7631,050
Jun 11, 202424.7224.7824.1224.1224.125,700
Jun 10, 202425.2025.2024.3624.8424.847,033
Jun 7, 202425.2025.4424.9024.9024.9033,017
Jun 6, 202424.8425.2624.5424.9024.9040,417
Jun 5, 202424.3024.7224.3024.5424.5425,517
Jun 4, 202424.3024.3024.0624.3024.3013,367
Jun 3, 202424.7224.9624.4824.4824.489,000
May 31, 202424.6624.9024.6024.6024.6025,833
May 30, 202424.6625.0224.6624.7224.7239,767
May 29, 202424.5424.6624.4824.6024.606,283
May 28, 202424.7224.9024.4224.5424.5415,700
May 27, 202424.7824.9024.4224.6624.663,817
May 24, 202425.0225.0224.7824.9024.903,167
May 23, 202425.5025.5624.6624.8424.8413,950
May 22, 202425.5025.5025.0225.3225.3241,833
May 21, 202425.2025.4425.0825.4425.4425,300
May 17, 202424.8425.1424.1225.0825.0854,400
May 16, 202423.7024.0623.6423.8223.8222,767
May 15, 202423.8224.0023.1023.1023.1030,983
May 14, 202423.4023.7023.4023.5823.5813,033
May 13, 202423.7023.7623.4623.5823.587,583
May 10, 202423.5223.7023.5223.6423.6412,283
May 9, 202423.6423.6423.4623.5223.5214,333
May 8, 202423.4023.5223.3423.4623.466,667
May 7, 202423.5823.5823.1623.2823.2830,133
May 6, 202422.6823.3422.6223.1623.1654,350
May 3, 202422.3222.5022.3222.5022.5021,200
May 2, 202422.5022.6822.3222.3822.3815,467
May 1, 202422.5022.5622.3222.3222.3211,050
Apr 30, 202422.5022.5622.5022.5022.509,100
Apr 29, 202422.4422.5622.4422.5022.504,100
Apr 26, 202422.1422.5022.0822.3822.384,933
Apr 25, 202422.6822.6822.1422.2022.2012,733
Apr 24, 202422.4422.6822.2622.5022.5017,183
Apr 23, 202422.2622.6822.2022.6822.687,800
Apr 22, 202422.2622.3822.1422.2622.265,517
Apr 19, 202422.1422.3222.0822.2622.268,767
Apr 18, 202422.2022.2022.0222.1422.144,683
Apr 17, 202421.9622.2021.9622.0822.0819,300
Apr 16, 202421.6621.9621.6621.8421.8410,267
Apr 15, 202421.6021.9621.6021.6621.666,267
Apr 12, 202421.9021.9021.5421.6021.609,850
Apr 11, 202421.4821.7821.4821.7221.7212,233
Apr 10, 202421.5421.5421.0021.4821.4817,950
Apr 9, 202421.1821.4821.0021.4821.4812,450

Related Tickers

SKVB.F Catella AB (publ)
2.2650
-3.82%
 
MPP.TA More Provident Funds Ltd
672.20
-4.85%
 
NPS.TO CANADIAN LARGE CAP LEADERS SPLI
11.08
+6.03%
 
RNI.JO Reinet Investments S.C.A.
43,800.00
-2.00%
 
CYN.L CQS Natural Resources Growth and Income plc
165.75
-0.30%
 
ALB.MC Corporación Financiera Alba, S.A.
83.42
-0.22%
 
FIH-U.TO Fairfax India Holdings Corporation
15.30
+2.48%
 
ESCT.L The European Smaller Companies Trust PLC
165.00
-1.32%
 
MTAV.TA Meitav Investment House Ltd
4,252.00
-2.25%
 
PVF-UN.V Partners Value Investments LP
125.00
-3.85%