The Westaim Corporation (TSXV:WED)
Canada
· Delayed Price · Currency is CAD 33.10
+0.08 (0.24%)
May 12, 2025, 3:59 PM EDT
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.74 | 33.10 | 32.20 | 33.10 | 33.10 | 0.24% | 4,375 |
| May 9, 2025 | 32.75 | 33.16 | 32.75 | 33.02 | 33.02 | -0.03% | 5,500 |
| May 8, 2025 | 34.99 | 34.99 | 32.55 | 33.03 | 33.03 | 1.66% | 11,100 |
| May 7, 2025 | 32.23 | 32.75 | 32.02 | 32.49 | 32.49 | 0.93% | 5,107 |
| May 6, 2025 | 31.70 | 32.19 | 31.69 | 32.19 | 32.19 | 0.22% | 700 |
| May 5, 2025 | 33.20 | 33.20 | 31.19 | 32.12 | 32.12 | -2.31% | 17,442 |
| May 2, 2025 | 31.35 | 33.24 | 30.51 | 32.88 | 32.88 | 5.22% | 51,700 |
| May 1, 2025 | 31.23 | 31.50 | 31.22 | 31.25 | 31.25 | 0.68% | 5,310 |
| Apr 30, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.83% | 200 |
| Apr 29, 2025 | 31.32 | 31.32 | 31.10 | 31.30 | 31.30 | -0.38% | 801 |
| Apr 28, 2025 | 31.49 | 31.49 | 31.00 | 31.42 | 31.42 | 0.22% | 3,626 |
| Apr 25, 2025 | 31.10 | 31.52 | 30.75 | 31.35 | 31.35 | 1.65% | 16,743 |
| Apr 24, 2025 | 30.90 | 31.39 | 30.84 | 30.84 | 30.84 | -1.28% | 10,234 |
| Apr 23, 2025 | 30.98 | 31.50 | 30.54 | 31.24 | 31.24 | 1.46% | 22,306 |
| Apr 22, 2025 | 30.76 | 30.80 | 30.71 | 30.79 | 30.79 | 0.39% | 900 |
| Apr 21, 2025 | 30.20 | 30.67 | 30.20 | 30.67 | 30.67 | 2.00% | 6,200 |
| Apr 17, 2025 | 30.07 | 30.25 | 29.59 | 30.07 | 30.07 | -0.17% | 4,000 |
| Apr 16, 2025 | 29.75 | 30.28 | 29.75 | 30.12 | 30.12 | 0.10% | 9,138 |
| Apr 15, 2025 | 30.38 | 30.40 | 30.06 | 30.09 | 30.09 | -0.92% | 2,125 |
| Apr 14, 2025 | 29.80 | 30.46 | 29.80 | 30.37 | 30.37 | 2.71% | 12,000 |
| Apr 11, 2025 | 30.15 | 30.45 | 29.42 | 29.57 | 29.57 | -1.07% | 7,700 |
| Apr 10, 2025 | 30.36 | 30.36 | 29.57 | 29.89 | 29.89 | -3.74% | 8,913 |
| Apr 9, 2025 | 29.43 | 31.06 | 29.43 | 31.05 | 31.05 | 3.78% | 24,224 |
| Apr 8, 2025 | 30.00 | 31.69 | 29.31 | 29.92 | 29.92 | 2.47% | 21,000 |
| Apr 7, 2025 | 27.61 | 29.20 | 27.61 | 29.20 | 29.20 | 3.22% | 39,600 |
| Apr 4, 2025 | 29.75 | 29.80 | 27.63 | 28.29 | 28.29 | -5.10% | 66,000 |
| Apr 3, 2025 | 31.30 | 31.30 | 29.81 | 29.81 | 29.81 | -5.37% | 71,112 |
| Apr 2, 2025 | 31.28 | 32.09 | 31.28 | 31.50 | 31.50 | -0.54% | 2,914 |
| Apr 1, 2025 | 31.50 | 32.21 | 31.50 | 31.67 | 31.67 | 0.51% | 7,407 |
| Mar 31, 2025 | 31.36 | 31.90 | 30.95 | 31.51 | 31.51 | -0.76% | 6,609 |
| Mar 28, 2025 | 31.49 | 31.88 | 31.49 | 31.75 | 31.75 | -0.16% | 11,400 |
| Mar 27, 2025 | 31.98 | 31.98 | 31.21 | 31.80 | 31.80 | 1.79% | 9,633 |
| Mar 26, 2025 | 30.79 | 31.25 | 30.79 | 31.24 | 31.24 | 0.61% | 11,708 |
| Mar 25, 2025 | 30.95 | 31.43 | 30.95 | 31.05 | 31.05 | -2.14% | 16,600 |
| Mar 24, 2025 | 31.66 | 31.80 | 31.60 | 31.73 | 31.73 | 0.22% | 5,416 |
| Mar 21, 2025 | 31.85 | 31.85 | 31.66 | 31.66 | 31.66 | -0.60% | 803 |
| Mar 20, 2025 | 31.37 | 32.09 | 31.37 | 31.85 | 31.85 | 2.02% | 4,507 |
| Mar 19, 2025 | 30.49 | 31.24 | 30.49 | 31.22 | 31.22 | 1.13% | 11,118 |
| Mar 18, 2025 | 30.83 | 31.00 | 30.72 | 30.87 | 30.87 | 0.55% | 8,635 |
| Mar 17, 2025 | 30.30 | 30.70 | 30.04 | 30.70 | 30.70 | 0.99% | 10,112 |
| Mar 14, 2025 | 29.97 | 30.58 | 29.97 | 30.40 | 30.40 | 1.43% | 5,322 |
| Mar 13, 2025 | 30.32 | 30.58 | 29.82 | 29.97 | 29.97 | -2.06% | 7,134 |
| Mar 12, 2025 | 30.69 | 30.69 | 30.55 | 30.60 | 30.60 | -1.07% | 1,145 |
| Mar 11, 2025 | 30.31 | 31.07 | 30.11 | 30.93 | 30.93 | 1.18% | 5,500 |
| Mar 10, 2025 | 31.25 | 31.26 | 30.44 | 30.57 | 30.57 | -3.72% | 8,208 |
| Mar 7, 2025 | 31.83 | 32.02 | 31.72 | 31.75 | 31.75 | -0.22% | 5,521 |
| Mar 6, 2025 | 31.81 | 32.39 | 31.73 | 31.82 | 31.82 | -0.56% | 28,300 |
| Mar 5, 2025 | 31.72 | 32.05 | 31.70 | 32.00 | 32.00 | 1.75% | 21,341 |
| Mar 4, 2025 | 32.33 | 32.36 | 31.45 | 31.45 | 31.45 | -4.32% | 23,504 |
| Mar 3, 2025 | 32.43 | 32.99 | 32.36 | 32.87 | 32.87 | 1.08% | 11,715 |