OTC Markets OTCPK - Delayed Quote USD

The Westaim Corporation (WEDXF)

Compare
3.6000 -0.0500 (-1.37%)
At close: December 13 at 3:59:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 3.6300 3.6300 3.5900 3.6000 3.6000 54,300
Dec 12, 2024 3.7000 3.7100 3.5900 3.6500 3.6500 220,400
Dec 11, 2024 3.6800 3.7200 3.6800 3.7000 3.7000 225,400
Dec 10, 2024 3.6800 3.6800 3.6500 3.6600 3.6600 79,000
Dec 9, 2024 3.6300 3.6700 3.6300 3.6600 3.6600 42,700
Dec 6, 2024 3.6600 3.6600 3.6200 3.6500 3.6500 35,200
Dec 5, 2024 3.6700 3.7300 3.6500 3.7100 3.7100 39,000
Dec 4, 2024 3.6800 3.6800 3.6200 3.6700 3.6700 43,800
Dec 3, 2024 3.6000 3.6200 3.6000 3.6200 3.6200 27,000
Dec 2, 2024 3.5200 3.6300 3.4900 3.6300 3.6300 209,100
Nov 29, 2024 3.5100 3.5500 3.5100 3.5500 3.5500 14,100
Nov 27, 2024 3.5000 3.5700 3.4900 3.5600 3.5600 18,500
Nov 26, 2024 3.5500 3.5700 3.5400 3.5500 3.5500 85,900
Nov 25, 2024 3.5800 3.6000 3.5300 3.6000 3.6000 69,900
Nov 22, 2024 3.4900 3.5500 3.4900 3.5500 3.5500 20,100
Nov 21, 2024 3.6100 3.6100 3.4900 3.5300 3.5300 95,400
Nov 20, 2024 3.5000 3.5200 3.4900 3.5100 3.5100 92,300
Nov 19, 2024 3.5400 3.5400 3.5100 3.5300 3.5300 3,700
Nov 18, 2024 3.5100 3.5300 3.5000 3.5200 3.5200 33,500
Nov 15, 2024 3.5500 3.5500 3.5100 3.5300 3.5300 98,500
Nov 14, 2024 3.6400 3.6400 3.5200 3.5600 3.5600 198,600
Nov 13, 2024 3.7000 3.7000 3.5500 3.5800 3.5800 134,800
Nov 12, 2024 3.5600 3.6700 3.5600 3.6300 3.6300 188,300
Nov 11, 2024 3.5800 3.5900 3.5100 3.5500 3.5500 96,200
Nov 8, 2024 3.6400 3.6400 3.5500 3.5800 3.5800 281,100
Nov 7, 2024 3.5400 3.5800 3.5400 3.5700 3.5700 125,300
Nov 6, 2024 3.5400 3.5400 3.5100 3.5300 3.5300 137,600
Nov 5, 2024 3.4900 3.5500 3.4900 3.5500 3.5500 154,900
Nov 4, 2024 3.5100 3.5700 3.5000 3.5100 3.5100 133,500
Nov 1, 2024 3.5500 3.5700 3.5000 3.5400 3.5400 389,500
Oct 31, 2024 3.5800 3.5900 3.5400 3.5500 3.5500 78,400
Oct 30, 2024 3.5300 3.5700 3.5300 3.5500 3.5500 161,500
Oct 29, 2024 3.4800 3.5200 3.4800 3.5100 3.5100 11,000
Oct 28, 2024 3.4900 3.5600 3.4900 3.5200 3.5200 102,200
Oct 25, 2024 3.5000 3.5000 3.4600 3.4600 3.4600 10,000
Oct 24, 2024 3.4500 3.5000 3.4500 3.4900 3.4900 87,300
Oct 23, 2024 3.5500 3.5500 3.4100 3.4200 3.4200 7,900
Oct 22, 2024 3.4300 3.4300 3.3900 3.4300 3.4300 50,400
Oct 21, 2024 3.4400 3.4400 3.4100 3.4100 3.4100 36,300
Oct 18, 2024 3.4200 3.4300 3.4200 3.4200 3.4200 16,100
Oct 17, 2024 3.4100 3.4100 3.3800 3.3900 3.3900 42,600
Oct 16, 2024 3.3700 3.4000 3.3700 3.4000 3.4000 70,000
Oct 15, 2024 3.3900 3.3900 3.3500 3.3500 3.3500 102,900
Oct 14, 2024 3.4500 3.4800 3.4500 3.4800 3.4800 111,600
Oct 11, 2024 3.2700 3.3900 3.2700 3.3800 3.3800 124,900
Oct 10, 2024 3.3800 3.3800 3.2500 3.2500 3.2500 221,400
Oct 9, 2024 3.2400 3.5500 3.2400 3.4000 3.4000 740,100
Oct 8, 2024 2.9400 2.9600 2.9400 2.9600 2.9600 12,300
Oct 7, 2024 2.9500 2.9600 2.9500 2.9600 2.9600 2,000
Oct 4, 2024 2.9400 2.9400 2.9100 2.9100 2.9100 18,000
Oct 3, 2024 2.9500 2.9500 2.9200 2.9500 2.9500 11,400
Oct 2, 2024 2.9500 2.9600 2.9400 2.9400 2.9400 11,500
Oct 1, 2024 2.9600 2.9600 2.9500 2.9500 2.9500 4,400
Sep 30, 2024 2.9400 2.9600 2.9300 2.9300 2.9300 10,100
Sep 27, 2024 2.9200 2.9200 2.8900 2.9000 2.9000 6,500
Sep 26, 2024 2.9400 2.9400 2.8900 2.8900 2.8900 13,700
Sep 25, 2024 2.9900 3.0000 2.9300 2.9600 2.9600 72,100
Sep 24, 2024 2.9600 2.9600 2.9400 2.9400 2.9400 6,500
Sep 23, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 12,000
Sep 20, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 1,200
Sep 19, 2024 2.9100 2.9100 2.8900 2.8900 2.8900 10,500
Sep 18, 2024 2.9100 2.9300 2.8900 2.9000 2.9000 29,800
Sep 17, 2024 2.9400 2.9500 2.9400 2.9400 2.9400 7,000
Sep 16, 2024 2.9900 2.9900 2.9400 2.9400 2.9400 16,300
Sep 13, 2024 2.9400 2.9500 2.9400 2.9400 2.9400 5,500
Sep 12, 2024 2.8500 2.9600 2.8500 2.9600 2.9600 9,500
Sep 11, 2024 2.8500 2.8800 2.8500 2.8700 2.8700 44,900
Sep 10, 2024 2.7700 2.8400 2.7700 2.8100 2.8100 5,700
Sep 9, 2024 2.8600 2.8600 2.8400 2.8500 2.8500 8,200
Sep 6, 2024 2.8700 2.8800 2.8500 2.8600 2.8600 63,300
Sep 5, 2024 2.8800 2.9100 2.8700 2.8900 2.8900 8,600
Sep 4, 2024 2.8900 2.8900 2.8700 2.8800 2.8800 12,800
Sep 3, 2024 2.8900 2.8900 2.8700 2.8700 2.8700 2,900
Aug 30, 2024 2.9000 2.9200 2.9000 2.9200 2.9200 6,100
Aug 29, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 2,100
Aug 28, 2024 2.9500 2.9500 2.9300 2.9400 2.9400 3,900
Aug 27, 2024 2.9500 2.9800 2.9500 2.9700 2.9700 22,900
Aug 26, 2024 2.9300 2.9500 2.8800 2.9500 2.9500 23,500
Aug 23, 2024 2.9300 2.9300 2.9200 2.9200 2.9200 600
Aug 22, 2024 2.9000 2.9100 2.9000 2.9000 2.9000 3,200
Aug 21, 2024 2.8900 2.9200 2.8900 2.9200 2.9200 1,400
Aug 20, 2024 2.9000 2.9000 2.8700 2.8800 2.8800 11,700
Aug 19, 2024 2.8900 2.9400 2.8900 2.9300 2.9300 9,400
Aug 16, 2024 2.9200 2.9200 2.8600 2.8900 2.8900 112,700
Aug 15, 2024 2.9300 2.9300 2.9000 2.9300 2.9300 6,100
Aug 14, 2024 2.8100 2.9600 2.8100 2.9500 2.9500 34,200
Aug 13, 2024 2.9600 2.9600 2.9500 2.9500 2.9500 4,000
Aug 12, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 1,100
Aug 9, 2024 2.9500 2.9500 2.9400 2.9500 2.9500 20,600
Aug 8, 2024 2.7900 2.9500 2.7900 2.9500 2.9500 8,300
Aug 7, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 104,800
Aug 6, 2024 2.8600 2.9000 2.8200 2.8800 2.8800 8,200
Aug 5, 2024 2.8300 2.8300 2.8000 2.8300 2.8300 22,700
Aug 2, 2024 2.8900 2.9000 2.8500 2.8900 2.8900 35,200
Aug 1, 2024 2.9400 2.9500 2.9000 2.9000 2.9000 1,000
Jul 31, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 900
Jul 30, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 800
Jul 29, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 4,500
Jul 26, 2024 2.8900 2.9000 2.8900 2.9000 2.9000 1,800
Jul 25, 2024 2.9200 2.9200 2.9000 2.9000 2.9000 700
Jul 24, 2024 2.9400 2.9500 2.9300 2.9400 2.9400 11,800
Jul 23, 2024 2.9200 2.9400 2.9200 2.9400 2.9400 2,900
Jul 22, 2024 2.9100 2.9400 2.8900 2.9400 2.9400 39,900
Jul 19, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 100
Jul 18, 2024 2.9200 2.9300 2.9200 2.9300 2.9300 11,800
Jul 17, 2024 2.9200 2.9200 2.8900 2.9200 2.9200 13,600
Jul 16, 2024 2.9500 2.9500 2.9300 2.9300 2.9300 10,000
Jul 15, 2024 2.9800 2.9800 2.9700 2.9700 2.9700 2,300
Jul 12, 2024 2.9200 2.9500 2.9200 2.9500 2.9500 11,600
Jul 11, 2024 2.9400 2.9400 2.9100 2.9100 2.9100 4,100
Jul 10, 2024 2.9700 2.9700 2.9600 2.9600 2.9600 10,600
Jul 9, 2024 2.9300 2.9700 2.9300 2.9600 2.9600 8,900
Jul 8, 2024 2.9400 2.9500 2.9400 2.9500 2.9500 1,800
Jul 5, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 1,600
Jul 3, 2024 2.8500 2.9800 2.8500 2.9800 2.9800 1,500
Jul 2, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 6,000
Jul 1, 2024 2.8900 2.9200 2.8900 2.9200 2.9200 2,100
Jun 28, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 600
Jun 27, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 800
Jun 26, 2024 3.0000 3.0100 2.9300 2.9400 2.9400 19,600
Jun 25, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 5,000
Jun 24, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 1,300
Jun 21, 2024 2.9600 2.9600 2.9300 2.9400 2.9400 20,100
Jun 20, 2024 2.9400 2.9500 2.9200 2.9200 2.9200 8,300
Jun 18, 2024 2.9600 2.9700 2.9600 2.9600 2.9600 12,300
Jun 17, 2024 2.9500 2.9900 2.9400 2.9600 2.9600 14,000
Jun 14, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 23,600
Jun 13, 2024 2.8500 3.0100 2.8500 3.0100 3.0100 6,800
Jun 12, 2024 2.9800 2.9800 2.8700 2.8700 2.8700 20,400
Jun 11, 2024 3.0000 3.0000 2.9700 2.9800 2.9800 1,900
Jun 10, 2024 3.0300 3.0300 3.0200 3.0200 3.0200 3,100
Jun 7, 2024 3.0400 3.0600 3.0300 3.0300 3.0300 9,400
Jun 6, 2024 2.9900 3.0400 2.9900 3.0400 3.0400 15,700
Jun 5, 2024 3.0000 3.0000 2.9800 3.0000 3.0000 5,900
Jun 4, 2024 2.9500 2.9500 2.9400 2.9500 2.9500 3,200
Jun 3, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 5,200
May 31, 2024 3.0100 3.0200 3.0100 3.0200 3.0200 3,900
May 30, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 5,900
May 29, 2024 2.9900 2.9900 2.9700 2.9800 2.9800 7,000
May 28, 2024 3.0100 3.0200 2.9900 2.9900 2.9900 9,200
May 24, 2024 3.0500 3.0500 3.0300 3.0300 3.0300 17,600
May 23, 2024 3.0900 3.0900 3.0200 3.0200 3.0200 22,400
May 22, 2024 3.1000 3.1200 3.1000 3.1000 3.1000 41,400
May 21, 2024 3.0700 3.1000 3.0000 3.1000 3.1000 31,800
May 20, 2024 3.2500 3.2500 3.0300 3.0400 3.0400 19,900
May 17, 2024 2.9500 3.0500 2.9500 3.0500 3.0500 174,400
May 16, 2024 2.8900 2.9400 2.8900 2.9300 2.9300 77,700
May 15, 2024 2.9000 2.9200 2.8300 2.8300 2.8300 38,500
May 14, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 1,100
May 13, 2024 2.9000 2.9000 2.8600 2.8800 2.8800 7,000
May 10, 2024 2.8700 2.9000 2.8700 2.8900 2.8900 60,300
May 9, 2024 2.8500 2.8700 2.8500 2.8600 2.8600 11,000
May 8, 2024 2.8400 2.8500 2.8300 2.8500 2.8500 19,300
May 7, 2024 2.8400 2.8400 2.8200 2.8400 2.8400 38,800
May 6, 2024 2.7200 2.8400 2.7200 2.8100 2.8100 119,100
May 3, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 800
May 2, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 3,500
May 1, 2024 2.6900 2.7100 2.6900 2.7100 2.7100 3,900
Apr 30, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 13,500
Apr 29, 2024 2.7500 2.7500 2.7300 2.7400 2.7400 1,200
Apr 26, 2024 2.7100 2.7300 2.7100 2.7200 2.7200 7,200
Apr 25, 2024 2.7300 2.7300 2.7000 2.7200 2.7200 11,800
Apr 24, 2024 2.7100 2.7300 2.7100 2.7300 2.7300 10,400
Apr 23, 2024 2.5500 2.7500 2.5500 2.7500 2.7500 5,300
Apr 22, 2024 2.7000 2.7100 2.7000 2.7100 2.7100 6,300
Apr 19, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 2,300
Apr 18, 2024 2.6600 2.6700 2.6600 2.6700 2.6700 6,600
Apr 17, 2024 2.6700 2.6800 2.6700 2.6800 2.6800 4,000
Apr 16, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 2,200
Apr 15, 2024 2.6500 2.6600 2.6100 2.6100 2.6100 27,800
Apr 12, 2024 2.6100 2.6300 2.6100 2.6300 2.6300 9,700
Apr 11, 2024 2.6300 2.6400 2.6100 2.6400 2.6400 29,800
Apr 10, 2024 2.5900 2.5900 2.5600 2.5600 2.5600 4,500
Apr 9, 2024 2.5900 2.6300 2.5900 2.6300 2.6300 13,300
Apr 8, 2024 2.6200 2.6400 2.5900 2.6300 2.6300 65,700
Apr 5, 2024 2.6200 2.6400 2.5900 2.5900 2.5900 33,200
Apr 4, 2024 2.6600 2.6900 2.6100 2.6100 2.6100 70,900
Apr 3, 2024 2.6800 2.6800 2.6500 2.6500 2.6500 22,900
Apr 2, 2024 2.6400 2.6900 2.6400 2.6400 2.6400 20,800
Apr 1, 2024 2.6900 2.6900 2.6300 2.6400 2.6400 119,300
Mar 28, 2024 2.7300 2.7500 2.6100 2.7300 2.7300 36,800
Mar 27, 2024 2.7300 2.7400 2.7300 2.7400 2.7400 28,400
Mar 26, 2024 2.7300 2.7400 2.7100 2.7400 2.7400 140,400
Mar 25, 2024 2.7400 2.7500 2.6900 2.7400 2.7400 6,600
Mar 22, 2024 2.7500 2.7500 2.7200 2.7300 2.7300 17,900
Mar 21, 2024 2.7600 2.7600 2.7500 2.7600 2.7600 60,800
Mar 20, 2024 2.7500 2.7600 2.7500 2.7600 2.7600 13,400
Mar 19, 2024 2.6800 2.7500 2.6800 2.7500 2.7500 9,700
Mar 18, 2024 2.6500 2.6900 2.6500 2.6900 2.6900 9,000
Mar 15, 2024 2.6300 2.6300 2.6200 2.6300 2.6300 16,900
Mar 14, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 17,200
Mar 13, 2024 2.6300 2.6500 2.6300 2.6400 2.6400 10,500
Mar 12, 2024 2.6500 2.6600 2.6500 2.6500 2.6500 9,300
Mar 11, 2024 2.6500 2.6500 2.6300 2.6500 2.6500 2,200
Mar 8, 2024 2.6700 2.6700 2.6400 2.6400 2.6400 27,800
Mar 7, 2024 2.6600 2.6600 2.6500 2.6600 2.6600 9,800
Mar 6, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 3,000
Mar 5, 2024 2.6500 2.6500 2.6400 2.6400 2.6400 33,100
Mar 4, 2024 2.6500 2.6700 2.6500 2.6600 2.6600 51,500
Mar 1, 2024 2.6300 2.6700 2.6300 2.6600 2.6600 8,800
Feb 29, 2024 2.6400 2.6600 2.6400 2.6600 2.6600 6,200
Feb 28, 2024 2.6600 2.6800 2.6600 2.6700 2.6700 8,000
Feb 27, 2024 2.6900 2.6900 2.6100 2.6800 2.6800 23,800
Feb 26, 2024 2.7200 2.7300 2.6900 2.6900 2.6900 36,300
Feb 23, 2024 2.7400 2.7400 2.7100 2.7100 2.7100 14,500
Feb 22, 2024 2.6300 2.7200 2.6300 2.7200 2.7200 15,500
Feb 21, 2024 2.6500 2.6600 2.6400 2.6400 2.6400 26,000
Feb 20, 2024 2.6700 2.6800 2.6500 2.6600 2.6600 25,500
Feb 16, 2024 2.6700 2.6800 2.6600 2.6700 2.6700 63,200
Feb 15, 2024 2.6500 2.6700 2.6500 2.6500 2.6500 9,800
Feb 14, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 5,200
Feb 13, 2024 2.6400 2.6500 2.6200 2.6200 2.6200 6,600
Feb 12, 2024 2.6400 2.6500 2.6200 2.6500 2.6500 84,700
Feb 9, 2024 2.6400 2.6600 2.6400 2.6500 2.6500 8,600
Feb 8, 2024 2.6600 2.6600 2.6300 2.6300 2.6300 6,600
Feb 7, 2024 2.6700 2.6700 2.6400 2.6400 2.6400 13,800
Feb 6, 2024 2.6600 2.6700 2.6600 2.6600 2.6600 13,700
Feb 5, 2024 2.6700 2.6700 2.6500 2.6600 2.6600 63,000
Feb 2, 2024 2.7000 2.7200 2.6700 2.6800 2.6800 12,100
Feb 1, 2024 2.7000 2.7000 2.6900 2.7000 2.7000 11,800
Jan 31, 2024 2.7000 2.7100 2.6900 2.7000 2.7000 9,100
Jan 30, 2024 2.7100 2.7100 2.7000 2.7100 2.7100 16,700
Jan 29, 2024 2.7000 2.7100 2.6900 2.7100 2.7100 13,000
Jan 26, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 7,500
Jan 25, 2024 2.7000 2.7100 2.7000 2.7100 2.7100 2,300
Jan 24, 2024 2.7100 2.7300 2.6900 2.6900 2.6900 11,500
Jan 23, 2024 2.6400 2.7200 2.6400 2.6900 2.6900 17,300
Jan 22, 2024 2.7200 2.7200 2.6900 2.6900 2.6900 43,400
Jan 19, 2024 2.7100 2.7300 2.7100 2.7100 2.7100 31,300
Jan 18, 2024 2.7000 2.7100 2.7000 2.7100 2.7100 16,700
Jan 17, 2024 2.7200 2.7200 2.7000 2.7000 2.7000 14,300
Jan 16, 2024 2.7600 2.7600 2.7100 2.7400 2.7400 36,300
Jan 12, 2024 2.6400 2.7700 2.6400 2.7300 2.7300 72,400
Jan 11, 2024 2.7800 2.7900 2.7200 2.7400 2.7400 52,900
Jan 10, 2024 2.7700 2.7800 2.7500 2.7700 2.7700 19,800
Jan 9, 2024 2.7500 2.7900 2.7300 2.7500 2.7500 63,300
Jan 8, 2024 2.8000 2.8100 2.6600 2.8000 2.8000 243,800
Jan 5, 2024 2.8400 2.8400 2.8100 2.8100 2.8100 53,700
Jan 4, 2024 2.8100 2.8300 2.8000 2.8200 2.8200 52,800
Jan 3, 2024 2.8300 2.8300 2.8100 2.8200 2.8200 12,000
Jan 2, 2024 2.8100 2.8500 2.8100 2.8400 2.8400 104,300
Dec 29, 2023 2.8900 2.8900 2.8200 2.8500 2.8500 126,600
Dec 28, 2023 2.9100 2.9100 2.8900 2.8900 2.8900 36,100
Dec 27, 2023 2.9600 2.9600 2.8900 2.9000 2.9000 28,300
Dec 26, 2023 2.9100 2.9900 2.8600 2.9500 2.9500 48,200
Dec 22, 2023 2.8900 2.9100 2.8900 2.8900 2.8900 87,300
Dec 21, 2023 2.8700 2.8800 2.8700 2.8800 2.8800 14,900
Dec 20, 2023 2.8800 2.8900 2.8700 2.8800 2.8800 25,900
Dec 19, 2023 2.8700 2.8900 2.8500 2.8700 2.8700 164,900
Dec 18, 2023 2.8100 2.8800 2.8100 2.8700 2.8700 67,400
Dec 15, 2023 2.8900 2.8900 2.8700 2.8700 2.8700 9,000
Dec 14, 2023 2.8200 2.8800 2.8200 2.8800 2.8800 31,400

Related Tickers

P31Q.F Mount Logan Capital Inc.
1.5600
-2.50%
 
PYCFF Mount Logan Capital Inc.
1.6927
0.00%
 
MLC.NE Mount Logan Capital Inc.
2.5000
+6.38%
 
BGLF.L Blackstone Loan Financing Limited
0.7540
0.00%
 
JARA.L JPMorgan Global Core Real Assets Ord
79.30
-0.13%
 
LRFC Logan Ridge Finance Corporation
25.40
+0.59%
 
PHLL.L Petershill Partners Ord
256.00
0.00%
 
GCMG GCM Grosvenor Inc.
12.45
+0.81%
 
HVPE.L HarbourVest Global Priv Equity Ord
2,530.00
+1.20%
 
GECC Great Elm Capital Corp.
10.43
+0.19%