Skip to main content
The Western Investment Company of Canada Limited (TSXV:WI)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
+0.020 (3.57%)
Dec 5, 2025, 12:00 PM EST

TSXV:WI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.460.560.460.560.56-1.75%145,501
Dec 3, 20250.600.600.570.570.57-5.00%17,880
Dec 2, 20250.620.620.600.600.60-3.23%51,506
Dec 1, 20250.620.620.620.620.623.33%1,002
Nov 28, 20250.600.600.600.600.60-599
Nov 27, 20250.600.600.600.600.60-19,000
Nov 26, 20250.600.620.600.600.60-3.23%19,200
Nov 25, 20250.620.620.620.620.621.64%3,000
Nov 24, 20250.620.630.610.610.61-1.61%50,000
Nov 21, 20250.620.620.620.620.62-1.59%10,015
Nov 20, 20250.630.630.630.630.635.00%2,500
Nov 18, 20250.610.610.600.600.60-1.64%6,000
Nov 14, 20250.600.620.600.610.61-29,025
Nov 13, 20250.630.630.610.610.61-13,500
Nov 12, 20250.610.610.610.610.61-3.17%1,626
Nov 11, 20250.630.630.630.630.633.28%5,000
Nov 10, 20250.630.630.610.610.61-3.17%13,900
Nov 7, 20250.630.630.630.630.63-11,332
Nov 6, 20250.630.630.610.630.635.00%9,500
Nov 4, 20250.600.600.600.600.60-3.23%5,501
Nov 3, 20250.610.620.610.620.62-12,011
Oct 31, 20250.620.620.620.620.62-914
Oct 30, 20250.620.620.610.620.621.64%6,000
Oct 29, 20250.620.620.610.610.61-31,165
Oct 28, 20250.620.630.610.610.61-3.17%38,625
Oct 27, 20250.620.630.620.630.631.61%5,127
Oct 24, 20250.610.620.610.620.62-2,700
Oct 23, 20250.620.630.620.620.62-1.59%25,800
Oct 22, 20250.630.630.630.630.63-1.56%3,517
Oct 21, 20250.640.640.640.640.64-2,500
Oct 20, 20250.630.640.630.640.643.23%7,500
Oct 17, 20250.640.640.620.620.62-4.62%33,505
Oct 16, 20250.650.650.650.650.651.56%49,750
Oct 15, 20250.650.650.640.640.64-1.54%22,200
Oct 14, 20250.630.650.630.650.653.17%50,000
Oct 10, 20250.620.630.620.630.63-23,940
Oct 9, 20250.620.630.610.630.63-63,074
Oct 8, 20250.640.640.630.630.63-8,500
Oct 7, 20250.640.640.630.630.63-13,000
Oct 6, 20250.640.640.620.630.63-29,000
Oct 3, 20250.640.690.630.630.63-1,444,000
Oct 2, 20250.630.650.610.630.63-3.08%46,398
Oct 1, 20250.610.650.610.650.656.56%1,646,359
Sep 30, 20250.600.610.600.610.61-13,884
Sep 29, 20250.570.610.570.610.617.02%60,140
Sep 26, 20250.590.590.540.570.577.55%705,500
Sep 25, 20250.580.590.530.530.53-8.62%85,501
Sep 24, 20250.590.590.560.580.58-21,000
Sep 23, 20250.610.610.570.580.58-3.33%105,000
Sep 22, 20250.590.600.590.600.60-1.64%19,779
Sep 19, 20250.610.610.610.610.617.02%1,000
Sep 18, 20250.580.600.570.570.57-1.72%64,500
Sep 17, 20250.610.610.580.580.58-4.92%41,100
Sep 16, 20250.610.610.610.610.615.17%1,000
Sep 15, 20250.610.610.580.580.58-3.33%2,500
Sep 12, 20250.600.600.600.600.60-19,000
Sep 11, 20250.620.620.590.600.60-12,500
Sep 10, 20250.620.620.590.600.60-3.23%74,339
Sep 9, 20250.630.640.620.620.62-1.59%35,606
Sep 8, 20250.630.630.620.630.631.61%13,400
Sep 5, 20250.640.640.620.620.62-1.59%8,000
Sep 4, 20250.620.630.620.630.63-34,000
Sep 3, 20250.620.630.620.630.631.61%16,088
Sep 2, 20250.620.620.620.620.62-1.59%11,515
Aug 29, 20250.630.630.610.630.633.28%25,500
Aug 28, 20250.620.620.610.610.61-3.17%14,100
Aug 27, 20250.600.630.600.630.633.28%147,700
Aug 26, 20250.620.620.610.610.61-13,225
Aug 25, 20250.590.620.590.610.61-1.61%7,000
Aug 22, 20250.630.630.610.620.621.64%12,600
Aug 21, 20250.610.620.610.610.61-51,052
Aug 20, 20250.610.610.610.610.61-1,000
Aug 19, 20250.630.630.610.610.61-1.61%23,008
Aug 18, 20250.630.630.610.620.62-13,503
Aug 15, 20250.620.620.600.620.62-39,500
Aug 14, 20250.630.630.600.620.62-1.59%87,728
Aug 13, 20250.630.630.620.630.63-14,290
Aug 12, 20250.630.630.620.630.63-12,000
Aug 11, 20250.610.630.610.630.631.61%9,450
Aug 8, 20250.630.630.620.620.62-1.59%116,868
Aug 7, 20250.640.640.630.630.63-67,000
Aug 6, 20250.640.640.630.630.63-50,326
Aug 5, 20250.620.630.620.630.63-1.56%3,010
Aug 1, 20250.620.640.610.640.643.23%23,000
Jul 31, 20250.640.640.620.620.621.64%5,500
Jul 30, 20250.630.640.610.610.61-3.17%9,000
Jul 29, 20250.630.630.630.630.63-1.56%3,000
Jul 28, 20250.630.640.630.640.64-11,538
Jul 25, 20250.620.640.620.640.64-14,804
Jul 24, 20250.640.640.630.640.641.59%20,411
Jul 23, 20250.630.630.630.630.63-5,245
Jul 22, 20250.630.630.630.630.633.28%2,277
Jul 21, 20250.610.610.610.610.61-4.69%30,409
Jul 18, 20250.620.640.620.640.643.23%7,800
Jul 17, 20250.640.640.610.620.62-3.13%14,750
Jul 16, 20250.630.650.620.640.64-58,685
Jul 15, 20250.630.640.610.640.64-25,000
Jul 14, 20250.630.640.630.640.641.59%5,000
Jul 11, 20250.610.630.610.630.633.28%9,375
Jul 10, 20250.600.630.600.610.61-1.61%48,924