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

OTC Markets OTCPK - Delayed Quote USD

The Westaim Corporation (WEDXF)

23.08
+0.51
+(2.26%)
At close: May 2 at 3:52:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202522.6524.0122.6223.0823.0840,600
May 1, 202522.5722.5722.5722.5722.57700
Apr 30, 202522.5822.5822.5822.5822.58-
Apr 29, 202522.5822.5822.5822.5822.58400
Apr 28, 202522.6522.6522.6522.6522.652,200
Apr 25, 202522.2622.6522.2622.6222.623,000
Apr 24, 202522.2822.6022.2822.5622.561,500
Apr 23, 202522.3622.6022.3622.6022.603,800
Apr 22, 202522.1922.1922.1922.1922.19300
Apr 21, 202522.0322.1022.0322.1022.101,200
Apr 17, 202521.5321.5921.5321.5921.59600
Apr 16, 202521.6621.6621.4521.4521.459,900
Apr 15, 202521.5521.6021.5521.6021.60600
Apr 14, 202521.3521.3521.3521.3521.356,200
Apr 11, 202521.7121.8520.8320.8320.8311,100
Apr 10, 202521.4321.5521.1521.3321.335,500
Apr 9, 202521.0022.0021.0021.9721.977,100
Apr 8, 202521.3422.1920.6220.8720.876,200
Apr 7, 202519.3520.5519.1420.5120.5113,100
Apr 4, 202521.1921.1919.3020.0220.0235,700
Apr 3, 202522.0422.0421.6321.6321.6320,900
Apr 2, 202522.0622.0622.0622.0622.06400
Apr 1, 202522.0522.3522.0522.2522.253,600
Mar 31, 202522.0722.0721.5921.9521.953,500
Mar 28, 202522.1022.1022.1022.1022.105,600
Mar 27, 202522.0022.1821.8522.1822.184,000
Mar 26, 202523.5723.5721.7021.7521.751,500
Mar 25, 202521.7521.8021.7021.7021.702,400
Mar 24, 202522.1022.1022.0722.0722.071,400
Mar 21, 202521.8922.2121.8921.9721.972,600
Mar 20, 202521.7522.3721.7522.2522.25900
Mar 19, 202521.3921.7221.3921.7221.722,900
Mar 18, 202521.4921.4921.4321.4321.437,100
Mar 17, 202521.1621.4421.1021.4421.445,100
Mar 14, 202520.9721.2220.9721.1621.161,200
Mar 13, 202520.9521.1020.6021.1021.108,300
Mar 12, 202521.7321.7321.7321.7321.73-
Mar 11, 202520.9021.7320.9021.7321.731,800
Mar 10, 202521.9021.9021.1821.1921.1910,700
Mar 7, 202522.3122.3122.0622.2522.251,200
Mar 6, 202522.5022.5022.4322.4322.438,600
Mar 5, 202522.0022.3222.0022.3222.3216,900
Mar 4, 202522.1822.1821.8921.8921.8911,700
Mar 3, 202522.5122.6122.4922.6122.619,100
Feb 28, 202522.3222.5022.3022.5022.5019,700
Feb 27, 202522.3422.3422.2522.2622.263,600
Feb 26, 202522.3222.4122.3222.4022.408,600
Feb 25, 202522.5022.5022.2422.3222.323,100
Feb 24, 202522.1622.5022.1622.5022.5012,900
Feb 21, 202522.3622.3622.0622.1022.103,100
Feb 20, 202522.7122.7122.0222.1622.1618,700
Feb 19, 202523.2523.2522.4722.4722.475,400
Feb 18, 202523.9824.2723.4923.5023.5010,400
Feb 14, 202525.9825.9823.8224.0024.0023,400
Feb 13, 202523.2423.9923.2423.9923.993,500
Feb 12, 202523.5023.6922.5722.9522.9538,600
Feb 11, 202523.1323.1923.1323.1923.192,700
Feb 10, 202523.0023.2023.0023.0323.036,800
Feb 7, 202522.1123.0922.1122.9122.914,100
Feb 6, 202521.5522.0921.5522.0922.096,700
Feb 5, 202521.2721.3321.2421.3321.331,900
Feb 4, 202520.6021.1520.6021.1521.1530,400
Feb 3, 202520.4020.6020.4020.5920.5912,900
Jan 31, 202520.5320.6020.5320.6020.602,300
Jan 30, 202520.2820.5520.2820.5520.5517,400
Jan 29, 202520.1520.2820.1520.2520.258,200
Jan 28, 202520.1020.1520.1020.1520.152,100
Jan 27, 202520.3820.3820.0020.2120.2117,800
Jan 24, 202520.5520.5520.5520.5520.55-
Jan 23, 202520.4020.5520.4020.5520.555,500
Jan 22, 202520.3020.4320.3020.4020.403,200
Jan 21, 202519.9920.4519.9920.4520.4511,200
Jan 17, 202520.4520.4520.0020.0620.0615,400
Jan 16, 202520.2020.2220.1020.1520.1523,100
Jan 15, 202520.0020.3320.0020.2020.2018,600
Jan 14, 202520.2420.2920.1520.1520.159,800
Jan 13, 202520.4520.4520.0520.1920.195,300
Jan 10, 202520.4520.5520.2620.4520.459,900
Jan 8, 202520.3820.4620.2520.4620.466,200
Jan 7, 202521.6721.6720.3620.3620.364,000
Jan 6, 202521.9721.9721.4321.4321.4315,800
Jan 3, 202521.5421.5421.4021.4521.4515,400
Jan 2, 2025 1:6 Stock Splits
Jan 2, 202521.5021.5621.5021.5621.561,500
Dec 31, 202421.8421.8421.4821.4821.4810,683
Dec 30, 202421.4821.9021.4821.8421.846,883
Dec 27, 202421.4221.4221.3021.3021.306,950
Dec 26, 202421.4821.6021.1821.4221.421,083
Dec 24, 202421.1221.2421.1221.2421.24250
Dec 23, 202421.1821.2420.9421.1221.127,133
Dec 20, 202421.3021.4821.3021.4821.487,000
Dec 19, 202421.6621.6621.1221.1221.125,900
Dec 18, 202421.2421.5421.1221.1221.1236,367
Dec 17, 202421.3021.3021.0621.1221.124,467
Dec 16, 202421.7221.7221.4221.4221.423,133
Dec 13, 202421.7821.7821.5421.6021.609,050
Dec 12, 202422.2022.2621.5421.9021.9036,733
Dec 11, 202422.0822.3222.0822.2022.2037,567
Dec 10, 202422.0822.0821.9021.9621.9613,167
Dec 9, 202421.7822.0221.7821.9621.967,117
Dec 6, 202421.9621.9621.7221.9021.905,867
Dec 5, 202422.0222.3821.9022.2622.266,500
Dec 4, 202422.0822.0821.7222.0222.027,300
Dec 3, 202421.6021.7221.6021.7221.724,500
Dec 2, 202421.1221.7820.9421.7821.7834,850
Nov 29, 202421.0621.3021.0621.3021.302,350
Nov 27, 202421.0021.4220.9421.3621.363,083
Nov 26, 202421.3021.4221.2421.3021.3014,317
Nov 25, 202421.4821.6021.1821.6021.6011,650
Nov 22, 202420.9421.3020.9421.3021.303,350
Nov 21, 202421.6621.6620.9421.1821.1815,900
Nov 20, 202421.0021.1220.9421.0621.0615,383
Nov 19, 202421.2421.2421.0621.1821.18617
Nov 18, 202421.0621.1821.0021.1221.125,583
Nov 15, 202421.3021.3021.0621.1821.1816,417
Nov 14, 202421.8421.8421.1221.3621.3633,100
Nov 13, 202422.2022.2021.3021.4821.4822,467
Nov 12, 202421.3622.0221.3621.7821.7831,383
Nov 11, 202421.4821.5421.0621.3021.3016,033
Nov 8, 202421.8421.8421.3021.4821.4846,850
Nov 7, 202421.2421.4821.2421.4221.4220,883
Nov 6, 202421.2421.2421.0621.1821.1822,933
Nov 5, 202420.9421.3020.9421.3021.3025,817
Nov 4, 202421.0621.4221.0021.0621.0622,250
Nov 1, 202421.3021.4221.0021.2421.2464,917
Oct 31, 202421.4821.5421.2421.3021.3013,067
Oct 30, 202421.1821.4221.1821.3021.3026,917
Oct 29, 202420.8821.1220.8821.0621.061,833
Oct 28, 202420.9421.3620.9421.1221.1217,033
Oct 25, 202421.0021.0020.7620.7620.761,667
Oct 24, 202420.7021.0020.7020.9420.9414,550
Oct 23, 202421.3021.3020.4620.5220.521,317
Oct 22, 202420.5820.5820.3420.5820.588,400
Oct 21, 202420.6420.6420.4620.4620.466,050
Oct 18, 202420.5220.5820.5220.5220.522,683
Oct 17, 202420.4620.4620.2820.3420.347,100
Oct 16, 202420.2220.4020.2220.4020.4011,667
Oct 15, 202420.3420.3420.1020.1020.1017,150
Oct 14, 202420.7020.8820.7020.8820.8818,600
Oct 11, 202419.6220.3419.6220.2820.2820,817
Oct 10, 202420.2820.2819.5019.5019.5036,900
Oct 9, 202419.4421.3019.4420.4020.40123,350
Oct 8, 202417.6417.7617.6417.7617.762,050
Oct 7, 202417.7017.7617.7017.7617.76333
Oct 4, 202417.6417.6417.4617.4617.463,000
Oct 3, 202417.7017.7017.5217.7017.701,900
Oct 2, 202417.7017.7617.6417.6417.641,917
Oct 1, 202417.7617.7617.7017.7017.70733
Sep 30, 202417.6417.7617.5817.5817.581,683
Sep 27, 202417.5217.5217.3417.4017.401,083
Sep 26, 202417.6417.6417.3417.3417.342,283
Sep 25, 202417.9418.0017.5817.7617.7612,017
Sep 24, 202417.7617.7617.6417.6417.641,083
Sep 23, 202417.6417.6417.6417.6417.642,000
Sep 20, 202417.4617.4617.4617.4617.46200
Sep 19, 202417.4617.4617.3417.3417.341,750
Sep 18, 202417.4617.5817.3417.4017.404,967
Sep 17, 202417.6417.7017.6417.6417.641,167
Sep 16, 202417.9417.9417.6417.6417.642,717
Sep 13, 202417.6417.7017.6417.6417.64917
Sep 12, 202417.1017.7617.1017.7617.761,583
Sep 11, 202417.1017.2817.1017.2217.227,483
Sep 10, 202416.6217.0416.6216.8616.86950
Sep 9, 202417.1617.1617.0417.1017.101,367
Sep 6, 202417.2217.2817.1017.1617.1610,550
Sep 5, 202417.2817.4617.2217.3417.341,433
Sep 4, 202417.3417.3417.2217.2817.282,133
Sep 3, 202417.3417.3417.2217.2217.22483
Aug 30, 202417.4017.5217.4017.5217.521,017
Aug 29, 202417.6417.6417.5217.5217.52350
Aug 28, 202417.7017.7017.5817.6417.64650
Aug 27, 202417.7017.8817.7017.8217.823,817
Aug 26, 202417.5817.7017.2817.7017.703,917
Aug 23, 202417.5817.5817.5217.5217.52100
Aug 22, 202417.4017.4617.4017.4017.40533
Aug 21, 202417.3417.5217.3417.5217.52233
Aug 20, 202417.4017.4017.2217.2817.281,950
Aug 19, 202417.3417.6417.3417.5817.581,567
Aug 16, 202417.5217.5217.1617.3417.3418,783
Aug 15, 202417.5817.5817.4017.5817.581,017
Aug 14, 202416.8617.7616.8617.7017.705,700
Aug 13, 202417.7617.7617.7017.7017.70667
Aug 12, 202417.7617.7617.7617.7617.76183
Aug 9, 202417.7017.7017.6417.7017.703,433
Aug 8, 202416.7417.7016.7417.7017.701,383
Aug 7, 202417.2817.2817.2817.2817.2817,467
Aug 6, 202417.1617.4016.9217.2817.281,367
Aug 5, 202416.9816.9816.8016.9816.983,783
Aug 2, 202417.3417.4017.1017.3417.345,867
Aug 1, 202417.6417.7017.4017.4017.40167
Jul 31, 202417.6417.6417.6417.6417.64150
Jul 30, 202417.4017.4017.4017.4017.40133
Jul 29, 202417.4017.4017.4017.4017.40750
Jul 26, 202417.3417.4017.3417.4017.40300
Jul 25, 202417.5217.5217.4017.4017.40117
Jul 24, 202417.6417.7017.5817.6417.641,967
Jul 23, 202417.5217.6417.5217.6417.64483
Jul 22, 202417.4617.6417.3417.6417.646,650
Jul 19, 202417.5817.5817.5817.5817.5817
Jul 18, 202417.5217.5817.5217.5817.581,967
Jul 17, 202417.5217.5217.3417.5217.522,267
Jul 16, 202417.7017.7017.5817.5817.581,667
Jul 15, 202417.8817.8817.8217.8217.82383
Jul 12, 202417.5217.7017.5217.7017.701,933
Jul 11, 202417.6417.6417.4617.4617.46683
Jul 10, 202417.8217.8217.7617.7617.761,767
Jul 9, 202417.5817.8217.5817.7617.761,483
Jul 8, 202417.6417.7017.6417.7017.70300
Jul 5, 202417.8817.8817.7617.7617.76267
Jul 3, 202417.1017.8817.1017.8817.88250
Jul 2, 202417.5217.5217.5217.5217.521,000
Jul 1, 202417.3417.5217.3417.5217.52350
Jun 28, 202417.8217.8217.8217.8217.82100
Jun 27, 202417.8217.8217.8217.8217.82133
Jun 26, 202418.0018.0617.5817.6417.643,267
Jun 25, 202417.8817.8817.8817.8817.88-
Jun 24, 202417.8817.8817.8817.8817.88217
Jun 21, 202417.7617.7617.5817.6417.642,833
Jun 20, 202417.6417.7017.5217.5217.521,383
Jun 18, 202417.7617.8217.7617.7617.762,050
Jun 17, 202417.7017.9417.6417.7617.762,333
Jun 14, 202417.9417.9417.9417.9417.943,933
Jun 13, 202417.1018.0617.1018.0618.061,133
Jun 12, 202417.8817.8817.2217.2217.223,400
Jun 11, 202418.0018.0017.8217.8817.88317
Jun 10, 202418.1818.1818.1218.1218.12517
Jun 7, 202418.2418.3618.1818.1818.181,567
Jun 6, 202417.9418.2417.9418.2418.242,617
Jun 5, 202418.0018.0017.8818.0018.00983
Jun 4, 202417.7017.7017.6417.7017.70533
Jun 3, 202418.1218.1218.1218.1218.12867
May 31, 202418.0618.1218.0618.1218.12650
May 30, 202418.2418.2418.2418.2418.24983
May 29, 202417.9417.9417.8217.8817.881,167
May 28, 202418.0618.1217.9417.9417.941,533
May 24, 202418.3018.3018.1818.1818.183,333
May 23, 202418.5418.5418.1218.1218.123,733
May 22, 202418.6018.7218.6018.6018.606,900
May 21, 202418.4218.6018.0018.6018.605,300
May 20, 202419.5019.5018.1818.2418.243,317
May 17, 202417.7018.3017.7018.3018.3029,067
May 16, 202417.3417.6417.3417.5817.5812,950
May 15, 202417.4017.5216.9816.9816.986,417
May 14, 202417.2817.2817.2817.2817.28183
May 13, 202417.4017.4017.1617.2817.281,167
May 10, 202417.2217.4017.2217.3417.3410,050
May 9, 202417.1017.2217.1017.1617.161,833
May 8, 202417.0417.1016.9817.1017.103,217
May 7, 202417.0417.0416.9217.0417.046,467
May 6, 202416.3217.0416.3216.8616.8619,850
May 3, 202416.3216.3216.3216.3216.32133

Related Tickers

CVG.TO Clairvest Group Inc.
70.55
0.00%
 
BCG Binah Capital Group, Inc.
2.2900
-0.65%
 
DBRG DigitalBridge Group, Inc.
9.20
+5.26%
 
CG The Carlyle Group Inc.
40.76
+4.09%
 
OCSL Oaktree Specialty Lending Corporation
13.59
+2.41%
 
BEN Franklin Resources, Inc.
20.06
+7.04%
 
BAM.TO Brookfield Asset Management Ltd.
75.61
+2.56%
 
BN Brookfield Corporation
55.48
+2.59%
 
KKR KKR & Co. Inc.
116.93
+2.13%
 
APO Apollo Global Management, Inc.
135.37
-1.83%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.