Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Westaim Corp (TSV: WED )

29.04 -0.21 (-0.72%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 29.30 29.30 28.87 29.04 6,556 -0.21(-0.72%)
Jan 24, 2025 29.25 29.25 29.25 29.25 100 -0.10(-0.34%)
Jan 23, 2025 29.44 29.55 29.35 29.35 9,076 +0.03(+0.09%)
Jan 22, 2025 29.15 29.40 29.15 29.32 8,300 -0.07(-0.22%)
Jan 21, 2025 29.21 29.40 29.06 29.39 9,444 -0.09(-0.31%)
Jan 20, 2025 29.00 29.70 28.87 29.48 40,402 +0.48(+1.66%)
Jan 17, 2025 29.09 29.10 28.88 29.00 13,698 +0.00(+0.00%)
Jan 16, 2025 29.02 29.04 28.86 29.00 9,314 +0.06(+0.21%)
Jan 15, 2025 29.00 29.12 28.93 28.94 20,605 -0.09(-0.31%)
Jan 14, 2025 28.99 29.16 28.84 29.03 10,213 +0.02(+0.07%)
Jan 13, 2025 29.60 29.60 28.95 29.01 2,739 -0.72(-2.42%)
Jan 10, 2025 29.70 29.73 29.69 29.73 1,133 -0.37(-1.23%)
Jan 09, 2025 29.45 30.10 29.45 30.10 597 +0.82(+2.80%)
Jan 08, 2025 29.40 29.40 29.27 29.28 10,877 -0.11(-0.37%)
Jan 07, 2025 30.67 30.71 29.33 29.39 2,587 -0.86(-2.84%)
Jan 06, 2025 31.05 31.15 30.25 30.25 5,859 -0.61(-1.98%)
Jan 03, 2025 31.05 31.05 30.86 30.86 1,998 -0.29(-0.93%)
Jan 02, 2025 31.00 31.15 30.85 31.15 3,218 +25.98(+502.51%)
Dec 31, 2024 5.170 0 -0.06(-1.15%)
Dec 30, 2024 5.140 5.230 5.140 5.230 22,150 +0.09(+1.75%)
Dec 27, 2024 5.130 5.150 5.110 5.140 14,670 +0.05(+0.98%)
Dec 24, 2024 5.090 0 -0.01(-0.20%)
Dec 23, 2024 5.130 5.130 5.020 5.100 65,235 -0.06(-1.16%)
Dec 20, 2024 5.140 5.160 5.050 5.160 719,108 +0.10(+1.98%)
Dec 19, 2024 5.100 5.130 5.050 5.060 59,353 +0.01(+0.20%)
Dec 18, 2024 5.080 5.160 5.030 5.050 259,383 -0.01(-0.20%)
Dec 17, 2024 5.090 5.090 5.020 5.060 43,400 -0.04(-0.78%)
Dec 16, 2024 5.160 5.160 5.060 5.100 42,582 -0.03(-0.58%)
Dec 13, 2024 5.190 5.190 5.110 5.130 29,950 -0.10(-1.91%)
Dec 12, 2024 5.240 5.240 5.040 5.230 549,635 +0.01(+0.19%)
Dec 11, 2024 5.220 5.250 5.210 5.220 189,396 -0.02(-0.38%)
Dec 10, 2024 5.200 5.240 5.160 5.240 304,156 +0.06(+1.16%)
Dec 09, 2024 5.130 5.190 5.130 5.180 52,587 +0.02(+0.39%)
Dec 06, 2024 5.050 5.160 5.050 5.160 48,965 +0.00(+0.10%)
Dec 05, 2024 5.140 5.250 5.100 5.155 1,333,372 -0.01(-0.29%)
Dec 04, 2024 5.150 5.180 5.080 5.170 804,998 +0.06(+1.17%)
Dec 03, 2024 5.110 5.110 5.030 5.110 72,329 +0.00(+0.00%)
Dec 02, 2024 4.990 5.110 4.890 5.110 1,072,833 +0.16(+3.23%)
Nov 29, 2024 4.960 4.980 4.940 4.950 32,800 +0.02(+0.41%)
Nov 28, 2024 4.920 4.940 4.910 4.930 10,700 -0.01(-0.20%)
Nov 27, 2024 4.810 5.010 4.810 4.940 90,676 -0.10(-1.98%)
Nov 26, 2024 4.950 5.040 4.950 5.040 92,800 +0.00(+0.00%)
Nov 25, 2024 4.850 5.040 4.850 5.040 507,620 +0.09(+1.82%)
Nov 22, 2024 4.980 4.980 4.930 4.950 82,160 -0.02(-0.40%)
Nov 21, 2024 4.850 4.970 4.850 4.970 237,795 +0.06(+1.22%)
Nov 20, 2024 4.840 4.930 4.840 4.910 77,594 -0.02(-0.41%)
Nov 19, 2024 4.920 4.970 4.920 4.930 25,024 -0.02(-0.40%)
Nov 18, 2024 4.940 4.950 4.910 4.950 17,880 -0.03(-0.60%)
Nov 15, 2024 5.010 5.010 4.940 4.980 49,850 +0.00(+0.00%)
Nov 14, 2024 5.030 5.030 4.920 4.980 271,012 -0.06(-1.19%)
Nov 13, 2024 4.960 5.060 4.940 5.040 166,300 -0.06(-1.18%)
Nov 12, 2024 4.970 5.110 4.965 5.100 381,066 +0.16(+3.24%)
Nov 11, 2024 4.980 4.980 4.895 4.940 111,842 -0.04(-0.80%)
Nov 08, 2024 4.950 5.000 4.940 4.980 154,552 +0.03(+0.61%)
Nov 07, 2024 4.930 4.950 4.930 4.950 57,352 +0.02(+0.41%)
Nov 06, 2024 4.920 4.930 4.890 4.930 54,360 +0.02(+0.41%)
Nov 05, 2024 4.930 4.930 4.870 4.910 116,200 +0.04(+0.82%)
Nov 04, 2024 4.860 4.950 4.840 4.870 66,750 -0.02(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.