The Westaim Corporation - WED.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.43	23.49	23.49	23.5	23.15	12,325
November 06, 2025	24.06	23.63	23.63	24.06	23.5	4,547
November 05, 2025	25.1	23.96	23.96	25.1	23.93	21,107
November 04, 2025	25.25	25.1	25.1	25.25	25.1	2,400
November 03, 2025	25.09	25.3	25.3	25.71	25.09	9,020
October 31, 2025	25.18	25.1	25.1	25.18	25.1	708
October 30, 2025	25.61	25.26	25.26	25.61	25.1	5,230
October 29, 2025	25.71	25.61	25.61	25.75	25.55	8,900
October 28, 2025	26.22	25.9	25.9	26.24	25.87	3,401
October 27, 2025	26.5	26.15	26.15	26.5	26.15	4,433
October 24, 2025	26.63	26.58	26.58	26.63	26.36	9,600
October 23, 2025	26.54	26.62	26.62	26.62	26.51	1,800
October 22, 2025	26.67	26.67	26.67	26.67	26.67	107
October 21, 2025	27	26.8	26.8	27	26.71	7,500
October 20, 2025	26.88	26.88	26.88	26.88	26.59	3,804
October 17, 2025	27	26.78	26.78	27	26.73	7,915
October 16, 2025	27	27	27	27.15	27	14,700
October 15, 2025	26.77	27.01	27.01	27.15	26.76	114,449
October 14, 2025	26.37	26.58	26.58	26.76	26.37	7,000
October 10, 2025	27.29	26.5	26.5	27.29	26.25	24,534
October 09, 2025	27.75	27.51	27.51	27.85	27.28	8,341
October 08, 2025	28	27.85	27.85	28	27.55	1,747
October 07, 2025	28.74	27.98	27.98	28.76	27.83	29,640
October 06, 2025	28.79	28.79	28.79	28.79	28.79	7,400
October 03, 2025	28.6	28.78	28.78	28.89	28.6	5,000
October 02, 2025	28.75	28.76	28.76	28.76	28.74	19,800
October 01, 2025	28.85	28.75	28.75	28.9	28.7	4,700
September 30, 2025	28.7	28.73	28.73	28.77	28.55	8,200
September 29, 2025	28.75	28.61	28.61	28.75	28.5	5,800
September 26, 2025	28.25	28.42	28.42	28.42	28.25	6,600
September 25, 2025	29	28.44	28.44	29	28.44	7,917
September 24, 2025	28.88	28.95	28.95	28.95	28.88	1,116
September 23, 2025	28.83	28.63	28.63	29	28.55	13,001
September 22, 2025	28.75	28.73	28.73	28.79	28.61	3,400
September 19, 2025	28.85	28.85	28.85	28.85	28.85	1,700
September 18, 2025	28.53	28.7	28.7	29.07	28	19,632
September 17, 2025	29.65	29.07	29.07	29.7	29.06	83,417
September 16, 2025	29.3	29.8	29.8	29.8	29.2	10,000
September 15, 2025	29.4	29.29	29.29	29.4	28.88	10,300
September 12, 2025	28.74	28.97	28.97	28.97	28.74	3,612
September 11, 2025	28.74	28.46	28.46	28.74	28.27	2,429
September 10, 2025	28.5	28.75	28.75	28.75	28.49	2,347
September 09, 2025	28.34	28.34	28.34	28.34	28.34	130
September 08, 2025	28.59	28.59	28.59	28.59	28.49	5,200
September 05, 2025	27.59	28.45	28.45	28.45	27.14	32,231
September 04, 2025	27.22	27.75	27.75	28	27.22	11,301
September 03, 2025	27.6	28.11	28.11	28.48	27.6	23,400
September 02, 2025	27.77	27.5	27.5	27.77	27.27	4,026
August 29, 2025	27.86	27.73	27.73	27.86	27.5	6,629
August 28, 2025	27.77	27.99	27.99	28	27.77	225,900
August 27, 2025	28.49	28	28	28.49	28	2,902
August 26, 2025	28.25	28.53	28.53	28.55	28.25	19,744
August 25, 2025	28.98	28.5	28.5	28.98	28.5	900
August 22, 2025	28.55	28.75	28.75	29	28.43	44,714
August 21, 2025	28.6	28.6	28.6	28.86	28.6	4,714
August 20, 2025	29.19	28.48	28.48	29.19	28.48	8,700
August 19, 2025	29.29	29.02	29.02	29.47	28.92	6,511
August 18, 2025	29.53	29.53	29.53	29.53	29.53	224
August 15, 2025	29.5	29.56	29.56	29.67	29.46	25,700
August 14, 2025	30.2	29.55	29.55	30.2	29.5	14,500

The Westaim Corporation (WED.V) TSXV