Skip to main content
The Western Investment Company of Canada Limited (TSXV:WI)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
+0.010 (1.09%)
Apr 28, 2026, 10:40 AM EST

TSXV:WI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.930.900.93-1.09%5,000
Apr 27, 20260.910.920.890.920.921.10%163,972
Apr 24, 20260.900.910.890.910.91-1.09%61,766
Apr 23, 20260.880.920.880.920.923.37%121,606
Apr 22, 20260.860.890.860.890.893.49%79,248
Apr 21, 20260.860.860.840.860.86-1.15%19,500
Apr 20, 20260.860.890.860.870.87-20,622
Apr 17, 20260.860.870.860.870.87-2.25%5,059
Apr 16, 20260.890.890.870.890.89-23,768
Apr 15, 20260.890.890.880.890.892.30%20,500
Apr 13, 20260.900.900.870.870.87-1.14%7,000
Apr 10, 20260.880.880.860.880.88-26,700
Apr 9, 20260.900.900.860.880.88-1.12%49,500
Apr 8, 20260.900.900.880.890.89-1.11%32,603
Apr 7, 20260.920.950.900.900.90-4.26%59,046
Apr 6, 20260.940.940.940.940.941.08%2,573
Apr 2, 20260.930.930.930.930.93-2.11%2,905
Apr 1, 20260.900.980.900.950.956.74%150,500
Mar 31, 20260.890.890.870.890.89-18,000
Mar 30, 20260.870.890.870.890.89-1.11%1,000
Mar 27, 20260.880.900.870.900.90-20,527
Mar 25, 20260.900.900.860.900.902.27%12,000
Mar 24, 20260.900.910.880.880.882.33%9,500
Mar 20, 20260.860.910.860.860.86-2.27%2,515
Mar 19, 20260.900.900.860.880.88-2.22%17,000
Mar 18, 20260.900.900.900.900.90-692
Mar 17, 20260.910.910.900.900.90-4,173
Mar 16, 20260.900.910.890.900.902.27%22,699
Mar 13, 20260.910.910.880.880.88-3.30%18,112
Mar 12, 20260.910.910.900.910.91-35,677
Mar 11, 20260.910.920.900.910.91-1.09%88,409
Mar 10, 20260.910.920.900.920.92-21,610
Mar 9, 20260.920.930.900.920.922.22%59,294
Mar 6, 20260.900.940.900.900.90-4.26%12,000
Mar 5, 20260.930.940.900.940.94-1.05%20,027
Mar 4, 20260.940.950.940.950.95-18,720
Mar 3, 20260.950.950.900.950.95-1.04%10,709
Mar 2, 20260.960.960.900.960.96-44,664
Feb 27, 20260.960.960.940.960.96-38,384
Feb 26, 20260.940.960.900.960.961.05%86,501
Feb 25, 20260.910.950.910.950.953.26%77,009
Feb 24, 20260.890.920.890.920.925.75%72,010
Feb 23, 20260.850.870.850.870.873.57%54,613
Feb 20, 20260.830.840.830.840.84-1.18%5,040
Feb 19, 20260.840.860.830.850.85-86,435
Feb 18, 20260.850.850.830.850.850.59%39,501
Feb 17, 20260.840.850.840.850.85-0.59%107,501
Feb 13, 20260.840.850.820.850.852.41%7,090
Feb 12, 20260.850.850.830.830.83-2.35%2,311
Feb 11, 20260.850.850.850.850.852.41%2,800
Feb 10, 20260.830.830.820.830.831.22%191,678
Feb 9, 20260.830.830.820.820.822.50%22,175
Feb 6, 20260.830.830.800.800.80-2.44%14,000
Feb 5, 20260.870.870.820.820.82-5.75%45,910
Feb 4, 20260.850.880.850.870.872.35%77,102
Feb 3, 20260.850.850.850.850.851.19%8,657
Feb 2, 20260.810.840.810.840.845.00%37,641
Jan 30, 20260.820.820.800.800.802.56%8,000
Jan 29, 20260.800.820.780.780.78-4.88%19,790
Jan 28, 20260.820.820.820.820.821.23%10,002
Jan 27, 20260.790.810.790.810.811.25%8,911
Jan 26, 20260.830.830.780.800.80-2.44%67,670
Jan 23, 20260.820.830.820.820.82-11,440
Jan 22, 20260.800.820.800.820.822.50%24,227
Jan 21, 20260.800.810.800.800.80-2.44%57,113
Jan 20, 20260.800.820.800.820.822.50%9,182
Jan 19, 20260.780.840.780.800.802.56%65,520
Jan 16, 20260.800.800.780.780.782.63%32,000
Jan 15, 20260.770.780.760.760.76-1.30%11,884
Jan 14, 20260.780.800.750.770.772.67%45,000
Jan 13, 20260.750.750.750.750.75-37,200
Jan 12, 20260.710.750.710.750.75-15,030
Jan 9, 20260.740.750.700.750.751.35%42,000
Jan 8, 20260.720.740.720.740.741.37%15,579
Jan 7, 20260.720.740.720.730.731.39%30,145
Jan 6, 20260.690.740.690.720.722.86%73,629
Jan 5, 20260.690.710.670.700.702.94%74,126
Jan 2, 20260.660.690.660.680.68-1.45%17,500
Dec 31, 20250.671.700.600.690.692.99%443,669
Dec 29, 20250.660.670.660.670.671.52%23,500
Dec 24, 20250.660.660.660.660.661.54%1,010
Dec 22, 20250.650.660.650.650.65-0.76%79,315
Dec 19, 20250.650.670.650.660.66-0.76%63,030
Dec 18, 20250.660.660.640.660.661.54%23,820
Dec 17, 20250.630.650.630.650.653.17%57,500
Dec 16, 20250.630.630.630.630.63-14,500
Dec 15, 20250.620.630.620.630.631.61%26,500
Dec 12, 20250.620.620.600.620.623.33%19,500
Dec 11, 20250.620.620.580.600.60-3.23%51,590
Dec 10, 20250.570.620.570.620.628.77%51,029
Dec 9, 20250.570.570.570.570.57-1.72%10,585
Dec 8, 20250.570.580.570.580.58-1,695
Dec 5, 20250.580.580.580.580.583.57%4,475
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