The Westaim Corporation (WED.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 127,200 |
| May 02, 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 92,800 |
| May 01, 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 66,300 |
| Apr 30, 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | 3.7500 | 54,600 |
| Apr 29, 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7500 | 3.7500 | 24,600 |
| Apr 26, 2024 | 3.6900 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 29,600 |
| Apr 25, 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 76,400 |
| Apr 24, 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 103,100 |
| Apr 23, 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 46,800 |
| Apr 22, 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 33,100 |
| Apr 19, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 52,600 |
| Apr 18, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 28,100 |
| Apr 17, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 115,800 |
| Apr 16, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 61,600 |
| Apr 15, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 37,600 |
| Apr 12, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 59,100 |
| Apr 11, 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 73,400 |
| Apr 10, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 107,700 |
| Apr 09, 2024 | 3.5300 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 74,700 |
| Apr 08, 2024 | 3.5700 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 301,900 |
| Apr 05, 2024 | 3.5900 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 207,300 |
| Apr 04, 2024 | 3.6000 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 333,100 |
| Apr 03, 2024 | 3.6000 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 379,300 |
| Apr 02, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6000 | 3.6000 | 337,500 |
| Apr 01, 2024 | 3.6900 | 3.6900 | 3.5500 | 3.6200 | 3.6200 | 678,500 |
| Mar 28, 2024 | 3.6800 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 95,200 |
| Mar 27, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 41,600 |
| Mar 26, 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 235,800 |
| Mar 25, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 101,300 |
| Mar 22, 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 110,700 |
| Mar 21, 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 100,800 |
| Mar 20, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 173,600 |
| Mar 19, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 164,500 |
| Mar 18, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 64,700 |
| Mar 15, 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5900 | 34,100 |
| Mar 14, 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5500 | 3.5500 | 37,300 |
| Mar 13, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 35,000 |
| Mar 12, 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5900 | 3.5900 | 38,300 |
| Mar 11, 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 91,300 |
| Mar 08, 2024 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 60,700 |
| Mar 07, 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 137,100 |
| Mar 06, 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 47,200 |
| Mar 05, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 64,100 |
| Mar 04, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 118,300 |
| Mar 01, 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 18,900 |
| Feb 29, 2024 | 3.3800 | 3.6100 | 3.3800 | 3.6000 | 3.6000 | 66,500 |
| Feb 28, 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6100 | 3.6100 | 19,700 |
| Feb 27, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.6300 | 20,500 |
| Feb 26, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 59,800 |
| Feb 23, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 282,400 |
| Feb 22, 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 206,700 |
| Feb 21, 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 60,900 |
| Feb 20, 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 169,000 |
| Feb 16, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 238,300 |
| Feb 15, 2024 | 3.5700 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 50,100 |
| Feb 14, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 24,600 |
| Feb 13, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 107,400 |
| Feb 12, 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 664,900 |
| Feb 09, 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 23,100 |
| Feb 08, 2024 | 3.5700 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 117,400 |
| Feb 07, 2024 | 3.5800 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 290,100 |
| Feb 06, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 34,300 |
| Feb 05, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 125,300 |
| Feb 02, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 92,100 |
| Feb 01, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 96,100 |
| Jan 31, 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 55,800 |
| Jan 30, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 51,200 |
| Jan 29, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 61,500 |
| Jan 26, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 79,300 |
| Jan 25, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 148,400 |
| Jan 24, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 71,900 |
| Jan 23, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 77,400 |
| Jan 22, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 198,300 |
| Jan 19, 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 96,800 |
| Jan 18, 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 66,000 |
| Jan 17, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 116,200 |
| Jan 16, 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6700 | 3.6700 | 122,500 |
| Jan 15, 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 48,800 |
| Jan 12, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 85,700 |
| Jan 11, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 199,900 |
| Jan 10, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 52,800 |
| Jan 09, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 162,400 |
| Jan 08, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 287,400 |
| Jan 05, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 324,800 |
| Jan 04, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 90,600 |
| Jan 03, 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 27,700 |
| Jan 02, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 116,000 |
| Dec 29, 2023 | 3.7900 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 108,000 |
| Dec 28, 2023 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 39,700 |
| Dec 27, 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 60,200 |
| Dec 22, 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 289,200 |
| Dec 21, 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 10,700 |
| Dec 20, 2023 | 3.8300 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 23,700 |
| Dec 19, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 141,100 |
| Dec 18, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 37,000 |
| Dec 15, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 12,100 |
| Dec 14, 2023 | 3.8400 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 40,500 |
| Dec 13, 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 58,700 |
| Dec 12, 2023 | 3.7900 | 3.8700 | 3.7900 | 3.8300 | 3.8300 | 155,400 |
| Dec 11, 2023 | 3.8500 | 3.8500 | 3.8200 | 3.8500 | 3.8500 | 23,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.