Canada markets close in 3 hours 40 minutes

The Westaim Corporation (WEDXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7200-0.0300 (-1.09%)
As of 10:56AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.72002.72002.72002.72002.7200500
May 02, 20242.75002.75002.75002.75002.75003,500
May 01, 20242.69002.71002.69002.71002.71003,900
Apr 30, 20242.72002.72002.72002.72002.720013,500
Apr 29, 20242.75002.75002.73002.74002.74001,200
Apr 26, 20242.71002.73002.71002.72002.72007,200
Apr 25, 20242.73002.73002.70002.72002.720011,800
Apr 24, 20242.71002.73002.71002.73002.730010,400
Apr 23, 20242.55002.75002.55002.75002.75005,300
Apr 22, 20242.70002.71002.70002.71002.71006,300
Apr 19, 20242.70002.70002.70002.70002.70002,300
Apr 18, 20242.66002.67002.66002.67002.67006,600
Apr 17, 20242.67002.68002.67002.68002.68004,000
Apr 16, 20242.62002.62002.62002.62002.62002,200
Apr 15, 20242.65002.66002.61002.61002.610027,800
Apr 12, 20242.61002.63002.61002.63002.63009,700
Apr 11, 20242.63002.64002.61002.64002.640029,800
Apr 10, 20242.59002.59002.56002.56002.56004,500
Apr 09, 20242.59002.63002.59002.63002.630013,300
Apr 08, 20242.62002.64002.59002.63002.630065,700
Apr 05, 20242.62002.64002.59002.59002.590033,200
Apr 04, 20242.66002.69002.61002.61002.610070,900
Apr 03, 20242.68002.68002.65002.65002.650022,900
Apr 02, 20242.64002.69002.64002.64002.640020,800
Apr 01, 20242.69002.69002.63002.64002.6400119,300
Mar 28, 20242.73002.75002.61002.73002.730036,800
Mar 27, 20242.73002.74002.73002.74002.740028,400
Mar 26, 20242.73002.74002.71002.74002.7400140,400
Mar 25, 20242.74002.75002.69002.74002.74006,600
Mar 22, 20242.75002.75002.72002.73002.730017,900
Mar 21, 20242.76002.76002.75002.76002.760060,800
Mar 20, 20242.75002.76002.75002.76002.760013,400
Mar 19, 20242.68002.75002.68002.75002.75009,700
Mar 18, 20242.65002.69002.65002.69002.69009,000
Mar 15, 20242.63002.63002.62002.63002.630016,900
Mar 14, 20242.63002.63002.63002.63002.630017,200
Mar 13, 20242.63002.65002.63002.64002.640010,500
Mar 12, 20242.65002.66002.65002.65002.65009,300
Mar 11, 20242.65002.65002.63002.65002.65002,200
Mar 08, 20242.67002.67002.64002.64002.640027,800
Mar 07, 20242.66002.66002.65002.66002.66009,800
Mar 06, 20242.63002.63002.63002.63002.63003,000
Mar 05, 20242.65002.65002.64002.64002.640033,100
Mar 04, 20242.65002.67002.65002.66002.660051,500
Mar 01, 20242.63002.67002.63002.66002.66008,800
Feb 29, 20242.64002.66002.64002.66002.66006,200
Feb 28, 20242.66002.68002.66002.67002.67008,000
Feb 27, 20242.69002.69002.61002.68002.680023,800
Feb 26, 20242.72002.73002.69002.69002.690036,300
Feb 23, 20242.74002.74002.71002.71002.710014,500
Feb 22, 20242.63002.72002.63002.72002.720015,500
Feb 21, 20242.65002.66002.64002.64002.640026,000
Feb 20, 20242.67002.68002.65002.66002.660025,500
Feb 16, 20242.67002.68002.66002.67002.670063,200
Feb 15, 20242.65002.67002.65002.65002.65009,800
Feb 14, 20242.62002.62002.62002.62002.62005,200
Feb 13, 20242.64002.65002.62002.62002.62006,600
Feb 12, 20242.64002.65002.62002.65002.650084,700
Feb 09, 20242.64002.66002.64002.65002.65008,600
Feb 08, 20242.66002.66002.63002.63002.63006,600
Feb 07, 20242.67002.67002.64002.64002.640013,800
Feb 06, 20242.66002.67002.66002.66002.660013,700
Feb 05, 20242.67002.67002.65002.66002.660063,000
Feb 02, 20242.70002.72002.67002.68002.680012,100
Feb 01, 20242.70002.70002.69002.70002.700011,800
Jan 31, 20242.70002.71002.69002.70002.70009,100
Jan 30, 20242.71002.71002.70002.71002.710016,700
Jan 29, 20242.70002.71002.69002.71002.710013,000
Jan 26, 20242.73002.73002.73002.73002.73007,500
Jan 25, 20242.70002.71002.70002.71002.71002,300
Jan 24, 20242.71002.73002.69002.69002.690011,500
Jan 23, 20242.64002.72002.64002.69002.690017,300
Jan 22, 20242.72002.72002.69002.69002.690043,400
Jan 19, 20242.71002.73002.71002.71002.710031,300
Jan 18, 20242.70002.71002.70002.71002.710016,700
Jan 17, 20242.72002.72002.70002.70002.700014,300
Jan 16, 20242.76002.76002.71002.74002.740036,300
Jan 12, 20242.64002.77002.64002.73002.730072,400
Jan 11, 20242.78002.79002.72002.74002.740052,900
Jan 10, 20242.77002.78002.75002.77002.770019,800
Jan 09, 20242.75002.79002.73002.75002.750063,300
Jan 08, 20242.80002.81002.66002.80002.8000243,800
Jan 05, 20242.84002.84002.81002.81002.810053,700
Jan 04, 20242.81002.83002.80002.82002.820052,800
Jan 03, 20242.83002.83002.81002.82002.820012,000
Jan 02, 20242.81002.85002.81002.84002.8400104,300
Dec 29, 20232.89002.89002.82002.85002.8500126,600
Dec 28, 20232.91002.91002.89002.89002.890036,100
Dec 27, 20232.96002.96002.89002.90002.900028,300
Dec 26, 20232.91002.99002.86002.95002.950048,200
Dec 22, 20232.89002.91002.89002.89002.890087,300
Dec 21, 20232.87002.88002.87002.88002.880014,900
Dec 20, 20232.88002.89002.87002.88002.880025,900
Dec 19, 20232.87002.89002.85002.87002.8700164,900
Dec 18, 20232.81002.88002.81002.87002.870067,400
Dec 15, 20232.89002.89002.87002.87002.87009,000
Dec 14, 20232.82002.88002.82002.88002.880031,400
Dec 13, 20232.84002.85002.82002.85002.850015,600
Dec 12, 20232.84002.85002.81002.83002.830062,000
Dec 11, 20232.80002.84002.80002.84002.840022,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...