Skip to main content
The Westaim Corporation (TSXV:WED)
Canada flag Canada · Delayed Price · Currency is CAD
23.16
-0.14 (-0.60%)
Apr 29, 2026, 10:08 AM EST

The Westaim Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2823.3023.2823.3023.300.09%2,013
Apr 27, 202623.4523.5322.7723.2823.28-2.84%5,270
Apr 24, 202624.1024.1023.9623.9623.96-2.20%2,800
Apr 23, 202624.0624.5524.0624.5024.502.51%27,733
Apr 22, 202623.7923.9023.7923.9023.90-1.65%200
Apr 20, 202624.3024.3024.3024.3024.30-0.21%107
Apr 17, 202624.2824.7024.2824.3524.350.41%2,420
Apr 16, 202624.2224.3624.1124.2524.250.37%2,300
Apr 15, 202624.2724.2724.0924.1624.16-1.19%800
Apr 14, 202624.6624.6623.7424.4524.45-2.20%10,116
Apr 13, 202625.0025.0024.7625.0025.00-11,904
Apr 10, 202624.8425.2524.6125.0025.00-0.04%1,000
Apr 9, 202624.4125.2924.3525.0125.012.08%2,788
Apr 8, 202623.2524.5023.2524.5024.505.38%6,300
Apr 7, 202623.2523.3623.2523.2523.25-3,100
Apr 6, 202623.3523.3523.2523.2523.25-0.21%2,300
Apr 1, 202623.4523.5523.1023.3023.30-2.10%6,300
Mar 31, 202623.5023.8023.3223.8023.800.72%9,484
Mar 30, 202623.5323.6323.5323.6323.63-4.18%1,003
Mar 27, 202624.6624.6624.6624.6624.66-2.53%100
Mar 26, 202625.2725.4025.0325.3025.300.32%3,461
Mar 25, 202624.8925.2824.8925.2225.220.88%4,905
Mar 24, 202625.0025.1424.9325.0025.002.40%861
Mar 23, 202624.0124.4223.7524.4224.42-1.79%9,117
Mar 20, 202624.9024.9124.6724.8624.864.02%2,610
Mar 19, 202624.2424.2423.9023.9023.90-2.45%710
Mar 17, 202624.1724.5024.1724.5024.501.66%260
Mar 16, 202623.5024.1023.3724.1024.102.47%4,964
Mar 13, 202624.5724.6023.5223.5223.52-5.50%7,800
Mar 11, 202624.1524.9424.1524.8924.894.14%57,900
Mar 10, 202623.5023.9023.4923.9023.901.96%2,400
Mar 9, 202625.0025.0022.7423.4423.44-1.10%10,844
Mar 6, 202623.5023.7423.5023.7023.700.85%6,516
Mar 5, 202622.9223.5022.9023.5023.500.38%32,111
Mar 4, 202623.0023.6023.0023.4123.41-0.34%4,656
Mar 3, 202623.7523.7523.2523.4923.49-1.67%3,175
Mar 2, 202623.7523.8923.7523.8923.890.42%282
Feb 27, 202623.7523.7923.4323.7923.790.17%3,322
Feb 26, 202623.7523.7523.7523.7523.75-1.45%111
Feb 25, 202623.8424.1123.8424.1024.100.96%2,000
Feb 24, 202624.4524.5023.8723.8723.87-2.57%8,018
Feb 23, 202624.3424.8124.3324.5024.501.03%13,700
Feb 20, 202624.5224.5324.1824.2524.25-1.18%1,912
Feb 19, 202624.6524.7824.5424.5424.54-0.45%1,606
Feb 18, 202624.0024.6523.9624.6524.652.49%18,750
Feb 17, 202624.0424.3924.0424.0524.05-1.11%7,749
Feb 13, 202623.9424.3223.9424.3224.321.97%1,114
Feb 12, 202624.0024.2323.7723.8523.85-1.20%3,673
Feb 11, 202624.0024.1423.9124.1424.140.58%3,383
Feb 10, 202624.2524.2624.0024.0024.00-1.23%3,025
Feb 9, 202624.7224.8024.3024.3024.30-2.25%3,705
Feb 6, 202625.0925.1023.6624.8624.86-0.56%41,488
Feb 5, 202625.5025.5025.0025.0025.00-2.46%2,802
Feb 4, 202625.3525.7625.3525.6325.631.50%2,300
Feb 3, 202626.0026.0025.2525.2525.25-1.10%2,465
Feb 2, 202625.6225.6225.5325.5325.532.16%403
Jan 30, 202625.0525.4524.7024.9924.99-0.24%22,841
Jan 29, 202625.0525.0525.0525.0525.05-0.79%702
Jan 28, 202625.1525.3525.1525.2525.25-3,158
Jan 27, 202625.2525.4125.0025.2525.250.68%10,565
Jan 26, 202624.8225.1924.5025.0825.080.16%4,650
Jan 23, 202625.1125.1124.8725.0425.040.56%6,464
Jan 22, 202625.0625.0624.9024.9024.90-0.08%3,452
Jan 21, 202624.9224.9224.9224.9224.920.40%121
Jan 20, 202624.5024.9624.5024.8224.82-0.96%1,449
Jan 16, 202624.7025.0624.4325.0625.060.56%11,244
Jan 15, 202625.5825.5924.8424.9224.92-2.96%23,630
Jan 14, 202625.6026.2425.5325.6825.680.47%10,567
Jan 13, 202624.1026.0024.1025.5625.565.45%16,014
Jan 12, 202624.3524.3524.2024.2424.24-0.90%2,469
Jan 9, 202626.4926.4924.4624.4624.46-0.93%483
Jan 8, 202624.5224.8024.4024.6924.69-0.92%11,953
Jan 7, 202625.2825.2824.8024.9224.92-2.27%3,406
Jan 6, 202625.0225.5025.0225.5025.50-0.39%9,065
Jan 5, 202625.5125.7725.2325.6025.60-0.51%8,533
Jan 2, 202625.5325.9425.4925.7325.730.90%1,148
Dec 31, 202525.2525.5025.0025.5025.501.59%14,301
Dec 30, 202526.0026.0125.0525.1025.10-3.42%13,051
Dec 29, 202526.5226.5225.8325.9925.99-2.04%4,408
Dec 24, 202526.0026.5626.0026.5326.531.22%300
Dec 23, 202526.6126.6126.0826.2126.21-1.17%8,801
Dec 22, 202527.6027.6025.9826.5226.52-2.14%15,804
Dec 19, 202526.4227.1026.4127.1027.102.89%12,929
Dec 18, 202526.1726.3426.0026.3426.34-811
Dec 17, 202527.2527.2525.8026.3426.34-4.22%19,742
Dec 16, 202526.1427.5026.1427.5027.505.73%8,544
Dec 15, 202525.0026.0124.9926.0126.01-0.23%2,073
Dec 12, 202526.0026.2426.0026.0726.070.62%10,850
Dec 11, 202525.3325.9125.3325.9125.910.62%3,345
Dec 10, 202525.8926.0125.7425.7525.750.59%2,560
Dec 9, 202526.2926.3025.0125.6025.60-2.48%6,033
Dec 8, 202525.3126.2525.3126.2526.250.19%2,960
Dec 5, 202524.3926.3124.3926.2026.206.29%8,211
Dec 4, 202524.0225.7124.0224.6524.652.45%37,759
Dec 3, 202522.2424.2222.2424.0624.068.60%35,507
Dec 2, 202521.8622.1621.6422.1622.161.07%67,855
Dec 1, 202522.6922.6921.9221.9221.92-2.58%17,485
Nov 28, 202522.2222.9522.1222.5022.500.45%28,397
Nov 27, 202522.2822.4022.1222.4022.400.99%6,928
Nov 26, 202522.6522.6822.1722.1822.18-1.86%50,210