The Western Investment Company of Canada Limited (WI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5400

+0.0100

(+1.89%)

At close: 09:42AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	4,000
May 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,000
May 01, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 29, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	32,500
Apr 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	15,000
Apr 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,292
Apr 24, 2024	0.5500	0.5600	0.5100	0.5100	0.5100	77,700
Apr 23, 2024	0.4800	0.5600	0.4800	0.5500	0.5500	244,239
Apr 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 19, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 18, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 17, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 16, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 15, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 12, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 11, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 10, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 09, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 08, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 05, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 04, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 03, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 02, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 01, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 27, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 26, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 25, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 21, 2024	0.5000	0.5000	0.4750	0.4750	0.4750	32,000
Mar 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,500
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 15, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	121,500
Mar 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	47,400
Mar 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 12, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	49,000
Mar 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Mar 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	51,050
Mar 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 04, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	5,000
Mar 01, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	234,000
Feb 29, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	392,500
Feb 28, 2024	0.5000	0.5600	0.5000	0.5600	0.5600	173,080
Feb 27, 2024	0.4200	0.5000	0.4200	0.5000	0.5000	154,527
Feb 26, 2024	0.3800	0.4200	0.3800	0.4000	0.4000	293,000
Feb 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	15,000
Feb 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Feb 21, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	56,500
Feb 20, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	24,000
Feb 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	34,000
Feb 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Feb 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
Feb 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	50,000
Feb 05, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	30,400
Feb 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 31, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,000
Jan 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,111
Jan 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 22, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	50,004
Jan 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Jan 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,000
Jan 10, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	5,000
Jan 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Jan 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,004
Jan 04, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 03, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	9,000
Jan 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 29, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 28, 2023	0.4350	0.4350	0.4200	0.4200	0.4200	39,000
Dec 27, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 22, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	80,000
Dec 21, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 20, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	46,500
Dec 19, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	995
Dec 18, 2023	0.4350	0.4350	0.4200	0.4200	0.4200	28,000
Dec 15, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	81,500
Dec 14, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 13, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 12, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 11, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,903.47+4,401.46(+5.40%)

The Western Investment Company of Canada Limited (WI.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,903.47
+4,401.46(+5.40%)