The Westaim Corporation (TSXV:WED)
Canada
· Delayed Price · Currency is CAD 26.20
+1.55 (6.29%)
At close: Dec 5, 2025
The Westaim Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.39 | 26.31 | 24.39 | 26.20 | 26.20 | 6.29% | 8,211 |
| Dec 4, 2025 | 24.02 | 25.71 | 24.02 | 24.65 | 24.65 | 2.45% | 37,759 |
| Dec 3, 2025 | 22.24 | 24.22 | 22.24 | 24.06 | 24.06 | 8.60% | 35,507 |
| Dec 2, 2025 | 21.86 | 22.16 | 21.64 | 22.16 | 22.16 | 1.07% | 67,855 |
| Dec 1, 2025 | 22.69 | 22.69 | 21.92 | 21.92 | 21.92 | -2.58% | 17,485 |
| Nov 28, 2025 | 22.22 | 22.95 | 22.12 | 22.50 | 22.50 | 0.45% | 28,397 |
| Nov 27, 2025 | 22.28 | 22.40 | 22.12 | 22.40 | 22.40 | 0.99% | 6,928 |
| Nov 26, 2025 | 22.65 | 22.68 | 22.17 | 22.18 | 22.18 | -1.86% | 50,210 |
| Nov 25, 2025 | 22.71 | 22.84 | 22.56 | 22.60 | 22.60 | 0.40% | 32,938 |
| Nov 24, 2025 | 22.97 | 22.97 | 22.46 | 22.51 | 22.51 | -1.53% | 22,414 |
| Nov 21, 2025 | 22.38 | 23.35 | 22.38 | 22.86 | 22.86 | 1.74% | 56,768 |
| Nov 20, 2025 | 22.92 | 23.44 | 22.45 | 22.47 | 22.47 | -4.59% | 32,144 |
| Nov 19, 2025 | 23.10 | 23.70 | 23.10 | 23.55 | 23.55 | 1.95% | 27,894 |
| Nov 18, 2025 | 22.97 | 23.35 | 22.91 | 23.10 | 23.10 | 0.43% | 14,738 |
| Nov 17, 2025 | 23.02 | 23.20 | 22.42 | 23.00 | 23.00 | -2.09% | 14,619 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.37 | 23.49 | 23.49 | -2.29% | 2,712 |
| Nov 13, 2025 | 24.26 | 24.67 | 24.00 | 24.04 | 24.04 | -0.41% | 3,672 |
| Nov 12, 2025 | 24.68 | 24.68 | 24.14 | 24.14 | 24.14 | -1.47% | 2,804 |
| Nov 11, 2025 | 23.40 | 24.50 | 23.16 | 24.50 | 24.50 | 3.81% | 62,579 |
| Nov 10, 2025 | 23.59 | 23.60 | 23.49 | 23.60 | 23.60 | 0.47% | 2,069 |
| Nov 7, 2025 | 23.43 | 23.50 | 23.15 | 23.49 | 23.49 | -0.59% | 12,325 |
| Nov 6, 2025 | 24.06 | 24.06 | 23.50 | 23.63 | 23.63 | -1.38% | 4,547 |
| Nov 5, 2025 | 25.10 | 25.10 | 23.93 | 23.96 | 23.96 | -4.54% | 21,107 |
| Nov 4, 2025 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | -0.79% | 2,366 |
| Nov 3, 2025 | 25.09 | 25.71 | 25.09 | 25.30 | 25.30 | 0.80% | 9,020 |
| Oct 31, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.63% | 708 |
| Oct 30, 2025 | 25.61 | 25.61 | 25.10 | 25.26 | 25.26 | -1.37% | 5,230 |
| Oct 29, 2025 | 25.71 | 25.75 | 25.55 | 25.61 | 25.61 | -1.12% | 8,895 |
| Oct 28, 2025 | 26.22 | 26.24 | 25.87 | 25.90 | 25.90 | -0.96% | 3,401 |
| Oct 27, 2025 | 26.50 | 26.50 | 26.15 | 26.15 | 26.15 | -1.62% | 4,433 |
| Oct 24, 2025 | 26.63 | 26.63 | 26.36 | 26.58 | 26.58 | -0.15% | 9,575 |
| Oct 23, 2025 | 26.54 | 26.62 | 26.51 | 26.62 | 26.62 | -0.19% | 1,787 |
| Oct 22, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.49% | 107 |
| Oct 21, 2025 | 27.00 | 27.00 | 26.71 | 26.80 | 26.80 | -0.30% | 7,482 |
| Oct 20, 2025 | 26.88 | 26.88 | 26.59 | 26.88 | 26.88 | 0.37% | 3,804 |
| Oct 17, 2025 | 27.00 | 27.00 | 26.73 | 26.78 | 26.78 | -0.81% | 7,915 |
| Oct 16, 2025 | 27.00 | 27.15 | 27.00 | 27.00 | 27.00 | -0.04% | 14,700 |
| Oct 15, 2025 | 26.77 | 27.15 | 26.76 | 27.01 | 27.01 | 1.62% | 114,449 |
| Oct 14, 2025 | 26.37 | 26.76 | 26.37 | 26.58 | 26.58 | 0.30% | 7,000 |
| Oct 10, 2025 | 27.29 | 27.29 | 26.25 | 26.50 | 26.50 | -3.67% | 24,534 |
| Oct 9, 2025 | 27.75 | 27.85 | 27.28 | 27.51 | 27.51 | -1.22% | 8,341 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.55 | 27.85 | 27.85 | -0.46% | 1,747 |
| Oct 7, 2025 | 28.74 | 28.76 | 27.83 | 27.98 | 27.98 | -2.81% | 29,640 |
| Oct 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.03% | 7,385 |
| Oct 3, 2025 | 28.60 | 28.89 | 28.60 | 28.78 | 28.78 | 0.07% | 4,986 |
| Oct 2, 2025 | 28.75 | 28.76 | 28.74 | 28.76 | 28.76 | 0.03% | 19,794 |
| Oct 1, 2025 | 28.85 | 28.90 | 28.70 | 28.75 | 28.75 | 0.07% | 4,675 |
| Sep 30, 2025 | 28.70 | 28.77 | 28.55 | 28.73 | 28.73 | 0.42% | 8,160 |
| Sep 29, 2025 | 28.75 | 28.75 | 28.50 | 28.61 | 28.61 | 0.67% | 5,800 |
| Sep 26, 2025 | 28.25 | 28.42 | 28.25 | 28.42 | 28.42 | -0.07% | 6,600 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.44 | 28.44 | 28.44 | -1.76% | 7,917 |
| Sep 24, 2025 | 28.88 | 28.95 | 28.88 | 28.95 | 28.95 | 1.12% | 1,116 |
| Sep 23, 2025 | 28.83 | 29.00 | 28.55 | 28.63 | 28.63 | -0.35% | 13,001 |
| Sep 22, 2025 | 28.75 | 28.79 | 28.61 | 28.73 | 28.73 | -0.42% | 3,352 |
| Sep 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.52% | 1,700 |
| Sep 18, 2025 | 28.53 | 29.07 | 28.00 | 28.70 | 28.70 | -1.27% | 19,632 |
| Sep 17, 2025 | 29.65 | 29.70 | 29.06 | 29.07 | 29.07 | -2.45% | 83,417 |
| Sep 16, 2025 | 29.30 | 29.80 | 29.20 | 29.80 | 29.80 | 1.74% | 9,956 |
| Sep 15, 2025 | 29.40 | 29.40 | 28.88 | 29.29 | 29.29 | 1.10% | 10,283 |
| Sep 12, 2025 | 28.74 | 28.97 | 28.74 | 28.97 | 28.97 | 1.79% | 3,612 |
| Sep 11, 2025 | 28.74 | 28.74 | 28.27 | 28.46 | 28.46 | -1.01% | 2,429 |
| Sep 10, 2025 | 28.50 | 28.75 | 28.49 | 28.75 | 28.75 | 1.45% | 2,347 |
| Sep 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.87% | 130 |
| Sep 8, 2025 | 28.59 | 28.59 | 28.49 | 28.59 | 28.59 | 0.49% | 5,167 |
| Sep 5, 2025 | 27.59 | 28.45 | 27.14 | 28.45 | 28.45 | 2.52% | 32,231 |
| Sep 4, 2025 | 27.22 | 28.00 | 27.22 | 27.75 | 27.75 | -1.28% | 11,301 |
| Sep 3, 2025 | 27.60 | 28.48 | 27.60 | 28.11 | 28.11 | 2.22% | 23,392 |
| Sep 2, 2025 | 27.77 | 27.77 | 27.27 | 27.50 | 27.50 | -0.83% | 4,026 |
| Aug 29, 2025 | 27.86 | 27.86 | 27.50 | 27.73 | 27.73 | -0.93% | 6,629 |
| Aug 28, 2025 | 27.77 | 28.00 | 27.77 | 27.99 | 27.99 | -0.04% | 225,864 |
| Aug 27, 2025 | 28.49 | 28.49 | 28.00 | 28.00 | 28.00 | -1.86% | 2,902 |
| Aug 26, 2025 | 28.25 | 28.55 | 28.25 | 28.53 | 28.53 | 0.11% | 19,744 |
| Aug 25, 2025 | 28.98 | 28.98 | 28.50 | 28.50 | 28.50 | -0.87% | 900 |
| Aug 22, 2025 | 28.55 | 29.00 | 28.43 | 28.75 | 28.75 | 0.52% | 44,714 |
| Aug 21, 2025 | 28.60 | 28.86 | 28.60 | 28.60 | 28.60 | 0.42% | 4,714 |
| Aug 20, 2025 | 29.19 | 29.19 | 28.48 | 28.48 | 28.48 | -1.86% | 8,681 |
| Aug 19, 2025 | 29.29 | 29.47 | 28.92 | 29.02 | 29.02 | -1.73% | 6,511 |
| Aug 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.10% | 224 |
| Aug 15, 2025 | 29.50 | 29.67 | 29.46 | 29.56 | 29.56 | 0.03% | 25,689 |
| Aug 14, 2025 | 30.20 | 30.20 | 29.50 | 29.55 | 29.55 | -1.50% | 14,477 |
| Aug 13, 2025 | 29.99 | 30.14 | 29.68 | 30.00 | 30.00 | -0.17% | 13,129 |
| Aug 12, 2025 | 28.75 | 30.05 | 28.75 | 30.05 | 30.05 | 3.94% | 8,804 |
| Aug 11, 2025 | 28.50 | 28.92 | 28.40 | 28.91 | 28.91 | 1.47% | 28,238 |
| Aug 8, 2025 | 28.50 | 28.60 | 28.25 | 28.49 | 28.49 | 0.67% | 28,274 |
| Aug 7, 2025 | 29.39 | 29.39 | 28.30 | 28.30 | 28.30 | -3.71% | 15,927 |
| Aug 6, 2025 | 29.70 | 29.70 | 29.39 | 29.39 | 29.39 | -0.81% | 2,777 |
| Aug 5, 2025 | 29.87 | 30.00 | 29.63 | 29.63 | 29.63 | -1.63% | 11,198 |
| Aug 1, 2025 | 29.75 | 30.12 | 29.47 | 30.12 | 30.12 | 0.74% | 16,465 |
| Jul 31, 2025 | 30.00 | 30.20 | 29.50 | 29.90 | 29.90 | -0.99% | 32,471 |
| Jul 30, 2025 | 29.85 | 30.20 | 29.25 | 30.20 | 30.20 | 1.17% | 13,607 |
| Jul 29, 2025 | 30.04 | 30.04 | 29.62 | 29.85 | 29.85 | -0.76% | 1,652 |
| Jul 28, 2025 | 30.30 | 30.30 | 29.86 | 30.08 | 30.08 | -1.34% | 10,228 |
| Jul 25, 2025 | 29.50 | 30.50 | 29.50 | 30.49 | 30.49 | 3.50% | 65,051 |
| Jul 24, 2025 | 29.94 | 29.94 | 29.38 | 29.46 | 29.46 | -0.14% | 2,622 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.24 | 29.50 | 29.50 | -2.29% | 23,932 |
| Jul 22, 2025 | 30.49 | 30.50 | 29.82 | 30.19 | 30.19 | 0.07% | 11,383 |
| Jul 21, 2025 | 30.22 | 30.22 | 29.97 | 30.17 | 30.17 | 0.23% | 22,173 |
| Jul 18, 2025 | 30.00 | 30.13 | 29.92 | 30.10 | 30.10 | 0.33% | 6,873 |
| Jul 17, 2025 | 30.07 | 30.35 | 30.00 | 30.00 | 30.00 | -0.23% | 12,642 |
| Jul 16, 2025 | 30.11 | 30.22 | 30.07 | 30.07 | 30.07 | -0.60% | 1,117 |