Wajax Corporation - WJX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.51	27.15	27.15	27.67	27.14	42,438
December 03, 2025	27.32	27.44	27.44	27.69	27.32	35,100
December 02, 2025	27.42	27.4	27.4	27.98	27.39	41,200
December 01, 2025	27.54	27.38	27.38	27.7	27.24	41,700
November 28, 2025	27.79	27.53	27.53	27.9	27.5	27,300
November 27, 2025	28.11	27.77	27.77	28.11	27.48	21,022
November 26, 2025	27.85	27.86	27.86	28.17	27.78	49,007
November 25, 2025	27.31	27.85	27.85	28.1	27.31	89,236
November 24, 2025	26.79	27.34	27.34	27.6	26.71	85,400
November 21, 2025	26.26	26.7	26.7	26.75	26.08	47,608
November 20, 2025	27.01	26.38	26.38	27.65	26.35	56,575
November 19, 2025	26.91	26.95	26.95	27.08	26.8	40,700
November 18, 2025	26.59	26.93	26.93	27	26.59	62,620
November 17, 2025	26.8	26.59	26.59	27	26.54	57,133
November 14, 2025	26.42	26.78	26.78	26.81	26.34	41,900
November 13, 2025	27.16	26.52	26.52	27.16	26.51	52,100
November 12, 2025	26.79	27.16	27.16	27.25	26.79	22,800
November 11, 2025	27.01	26.79	26.79	27.16	26.51	27,924
November 10, 2025	27.25	27.09	27.09	27.58	27.01	74,113
November 07, 2025	26.92	27.23	27.23	27.3	26.59	46,400
November 06, 2025	26.99	26.94	26.94	27.08	26.41	51,943
November 05, 2025	25.09	27.16	27.16	27.18	24.86	151,000
November 04, 2025	25.02	25.06	25.06	25.25	24.4	59,101
November 03, 2025	24.78	24.67	24.67	24.82	24.4	26,400
October 31, 2025	24.54	24.87	24.87	24.98	24.52	20,805
October 30, 2025	24.79	24.56	24.56	24.97	24.54	17,390
October 29, 2025	24.55	24.82	24.82	25.23	24.55	65,900
October 28, 2025	24.61	24.55	24.55	24.89	24.52	35,238
October 27, 2025	24.7	24.61	24.61	24.88	24.36	17,326
October 24, 2025	24.39	24.58	24.58	24.62	24.31	59,535
October 23, 2025	23.98	24.3	24.3	24.35	23.97	63,200
October 22, 2025	23.4	23.89	23.89	24	23.24	44,600
October 21, 2025	23.19	23.4	23.4	23.4	22.95	30,906
October 20, 2025	22.79	23.06	23.06	23.18	22.79	18,100
October 17, 2025	22.46	22.77	22.77	22.79	22.44	31,446
October 16, 2025	22.66	22.5	22.5	23.12	22.43	34,200
October 15, 2025	23.11	23.2	23.2	23.36	22.83	24,400
October 14, 2025	23	23.09	23.09	23.23	23	25,800
October 10, 2025	23.54	22.95	22.95	23.55	22.9	40,522
October 09, 2025	23.79	23.53	23.53	23.8	23.53	23,800
October 08, 2025	23.83	23.84	23.84	23.99	23.68	11,200
October 07, 2025	24.31	23.66	23.66	24.4	23.56	94,615
October 06, 2025	24.3	24.36	24.36	24.42	24.3	47,300
October 03, 2025	24.54	24.3	24.3	24.65	24.3	21,349
October 02, 2025	24.5	24.63	24.63	24.73	24.45	23,944
October 01, 2025	24.1	24.45	24.45	24.7	24.1	20,807
September 30, 2025	24.13	24.2	24.2	24.2	24	18,600
September 29, 2025	24	24.13	24.13	24.2	24	16,732
September 26, 2025	23.76	24.03	24.03	24.08	23.63	28,523
September 25, 2025	24.1	24	24	24.1	23.8	28,553
September 24, 2025	24.47	24.11	24.11	24.5	24.03	29,100
September 23, 2025	24.2	24.34	24.34	24.43	24.19	49,744
September 22, 2025	23.54	24.11	24.11	24.13	23.54	48,700
September 19, 2025	23.54	23.7	23.7	23.81	23.53	44,862
September 18, 2025	23.23	23.59	23.59	23.75	23.16	43,400
September 17, 2025	23.28	23.15	23.15	23.6	23.11	41,900
September 16, 2025	23.33	23.15	23.15	23.48	23.1	23,527
September 15, 2025	23.54	23.44	23.44	23.59	23.36	18,300
September 12, 2025	23.85	23.78	23.78	23.85	23.48	20,200
September 11, 2025	23.52	23.79	23.79	23.84	23.46	33,614

Wajax Corporation (WJX.TO) TSX