Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westaim Corp # (TSV: WED )

3.960 -0.060 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.550 3.570 3.520 3.540 162,050 +0.00(+0.00%)
Sep 28, 2023 3.520 3.550 3.510 3.540 64,884 +0.02(+0.57%)
Sep 27, 2023 3.510 3.550 3.510 3.520 95,600 +0.01(+0.28%)
Sep 26, 2023 3.560 3.600 3.510 3.510 67,910 -0.05(-1.40%)
Sep 25, 2023 3.600 3.575 3.540 3.560 74,335 -0.02(-0.56%)
Sep 22, 2023 3.490 3.580 3.490 3.580 409,038 +0.12(+3.47%)
Sep 21, 2023 3.490 3.530 3.460 3.460 50,389 -0.07(-1.98%)
Sep 20, 2023 3.510 3.530 3.470 3.530 296,368 +0.02(+0.57%)
Sep 19, 2023 3.500 3.540 3.440 3.510 60,358 +0.00(+0.00%)
Sep 18, 2023 3.490 3.510 3.470 3.510 72,279 +0.00(+0.00%)
Sep 15, 2023 3.490 3.540 3.490 3.510 139,640 +0.02(+0.57%)
Sep 14, 2023 3.510 3.570 3.490 3.490 55,188 -0.05(-1.41%)
Sep 13, 2023 3.520 3.545 3.520 3.540 22,360 -0.02(-0.56%)
Sep 12, 2023 3.540 3.580 3.540 3.560 191,900 +0.01(+0.28%)
Sep 11, 2023 3.550 3.590 3.550 3.550 163,600 -0.02(-0.56%)
Sep 08, 2023 3.560 3.580 3.560 3.570 925,070 +0.01(+0.28%)
Sep 07, 2023 3.565 3.580 3.540 3.560 317,600 -0.01(-0.28%)
Sep 06, 2023 3.550 3.580 3.550 3.570 119,850 +0.02(+0.56%)
Sep 05, 2023 3.550 3.570 3.530 3.550 166,146 +0.02(+0.57%)
Sep 01, 2023 3.530 0 +0.05(+1.44%)
Aug 31, 2023 3.500 3.560 3.480 3.480 93,600 -0.01(-0.29%)
Aug 30, 2023 3.460 3.580 3.460 3.490 107,600 +0.04(+1.16%)
Aug 29, 2023 3.470 3.490 3.450 3.450 43,800 -0.07(-1.99%)
Aug 28, 2023 3.470 3.530 3.470 3.520 10,400 +0.00(+0.00%)
Aug 25, 2023 3.520 3.530 3.410 3.520 68,287 +0.00(+0.00%)
Aug 24, 2023 3.560 3.580 3.460 3.520 37,725 -0.04(-1.12%)
Aug 23, 2023 3.550 3.560 3.525 3.560 100,344 +0.02(+0.56%)
Aug 22, 2023 3.520 3.560 3.510 3.540 87,799 +0.02(+0.57%)
Aug 21, 2023 3.530 3.550 3.520 3.520 105,937 -0.04(-1.12%)
Aug 18, 2023 3.530 3.560 3.500 3.560 56,800 +0.01(+0.28%)
Aug 17, 2023 3.550 3.570 3.510 3.550 118,044 -0.01(-0.28%)
Aug 16, 2023 3.550 3.570 3.540 3.560 26,442 -0.03(-0.84%)
Aug 15, 2023 3.590 3.590 3.540 3.590 10,400 +0.03(+0.84%)
Aug 14, 2023 3.560 3.580 3.550 3.560 23,400 -0.02(-0.56%)
Aug 11, 2023 3.520 3.620 3.520 3.580 121,123 +0.01(+0.28%)
Aug 10, 2023 3.510 3.580 3.510 3.570 39,300 +0.07(+2.00%)
Aug 09, 2023 3.520 3.570 3.500 3.500 37,811 -0.06(-1.69%)
Aug 08, 2023 3.520 3.560 3.490 3.560 36,539 +0.03(+0.85%)
Aug 04, 2023 3.530 0 +0.00(+0.00%)
Aug 03, 2023 3.530 3.550 3.510 3.530 53,304 -0.02(-0.56%)
Aug 02, 2023 3.530 3.570 3.530 3.550 13,265 +0.01(+0.28%)
Aug 01, 2023 3.540 3.550 3.510 3.540 8,800 -0.01(-0.28%)
Jul 31, 2023 3.510 3.570 3.500 3.550 60,589 +0.01(+0.28%)
Jul 28, 2023 3.560 3.570 3.540 3.540 56,910 -0.02(-0.56%)
Jul 27, 2023 3.570 3.585 3.560 3.560 54,039 -0.04(-1.11%)
Jul 26, 2023 3.600 3.620 3.580 3.600 103,565 +0.00(+0.00%)
Jul 25, 2023 3.570 3.600 3.570 3.600 84,510 +0.03(+0.84%)
Jul 24, 2023 3.570 3.620 3.570 3.570 66,500 -0.03(-0.83%)
Jul 21, 2023 3.580 3.600 3.580 3.600 25,700 +0.00(+0.00%)
Jul 20, 2023 3.590 3.600 3.570 3.600 66,211 +0.00(+0.00%)
Jul 19, 2023 3.550 3.630 3.550 3.600 10,900 +0.00(+0.00%)
Jul 18, 2023 3.610 3.610 3.560 3.600 78,700 -0.01(-0.28%)
Jul 17, 2023 3.690 3.690 3.610 3.610 5,782 -0.04(-1.10%)
Jul 14, 2023 3.630 3.650 3.610 3.650 154,349 +0.02(+0.55%)
Jul 13, 2023 3.640 3.650 3.600 3.630 16,900 +0.01(+0.28%)
Jul 12, 2023 3.540 3.635 3.540 3.620 53,400 +0.00(+0.00%)
Jul 11, 2023 3.540 3.645 3.530 3.620 44,504 +0.02(+0.56%)
Jul 10, 2023 3.630 3.640 3.550 3.600 125,144 +0.01(+0.28%)
Jul 07, 2023 3.600 3.615 3.560 3.590 21,425 -0.01(-0.28%)
Jul 06, 2023 3.650 3.650 3.520 3.600 50,100 +0.00(+0.00%)
Jul 05, 2023 3.650 3.650 3.510 3.600 71,110 +0.00(+0.00%)
Jul 04, 2023 3.600 3.600 3.590 3.600 49,577 +0.00(+0.00%)
Jun 30, 2023 3.600 0 -0.03(-0.83%)
Jun 29, 2023 3.610 3.640 3.580 3.630 24,200 -0.01(-0.27%)
Jun 28, 2023 3.590 3.640 3.590 3.640 14,754 +0.03(+0.83%)
Jun 27, 2023 3.620 3.620 3.570 3.610 46,629 -0.01(-0.28%)
Jun 26, 2023 3.660 3.660 3.600 3.620 87,446 -0.04(-1.09%)
Jun 23, 2023 3.660 3.660 3.620 3.660 29,949 +0.00(+0.00%)
Jun 22, 2023 3.730 3.730 3.650 3.660 47,234 +0.00(+0.00%)
Jun 21, 2023 3.650 3.660 3.580 3.660 59,610 +0.01(+0.27%)
Jun 20, 2023 3.590 3.650 3.590 3.650 9,021 +0.10(+2.82%)
Jun 19, 2023 3.680 3.680 3.550 3.550 3,390,609 -0.10(-2.74%)
Jun 16, 2023 3.640 3.670 3.590 3.650 1,108,600 +0.06(+1.67%)
Jun 15, 2023 3.560 3.600 3.450 3.590 49,802 +0.68(+23.37%)
May 08, 2023 2.810 2.940 2.810 2.910 217,004 +0.00(+0.00%)
May 05, 2023 2.930 2.940 2.880 2.910 17,843 +0.00(+0.00%)
May 04, 2023 2.910 2.920 2.880 2.910 465,524 -0.03(-1.02%)
May 03, 2023 2.920 2.940 2.900 2.940 538,950 +0.02(+0.68%)
May 02, 2023 2.940 2.950 2.900 2.920 382,402 -0.02(-0.68%)
May 01, 2023 2.940 2.950 2.900 2.940 149,436 -0.01(-0.34%)
Apr 28, 2023 2.940 2.960 2.900 2.950 384,700 +0.01(+0.34%)
Apr 27, 2023 3.000 3.000 2.930 2.940 155,860 -0.04(-1.34%)
Apr 26, 2023 2.920 2.990 2.920 2.980 26,060 +0.01(+0.34%)
Apr 25, 2023 2.980 2.980 2.960 2.970 56,400 -0.01(-0.34%)
Apr 21, 2023 2.980 0 -0.02(-0.67%)
Apr 20, 2023 2.980 3.000 2.970 3.000 169,277 +0.00(+0.00%)
Apr 19, 2023 2.940 3.005 2.920 3.000 346,305 +0.05(+1.69%)
Apr 18, 2023 2.930 2.960 2.930 2.950 99,900 +0.01(+0.34%)
Apr 17, 2023 2.910 2.940 2.900 2.940 44,406 +0.00(+0.00%)
Apr 14, 2023 2.910 2.940 2.900 2.940 146,557 +0.04(+1.38%)
Apr 12, 2023 2.900 0 -0.02(-0.68%)
Apr 11, 2023 2.860 3.000 2.840 2.920 590,826 +0.02(+0.69%)
Apr 10, 2023 2.870 2.930 2.870 2.900 13,960 -0.06(-2.03%)
Apr 06, 2023 2.960 0 +0.06(+2.07%)
Apr 05, 2023 2.880 2.910 2.880 2.900 17,200 -0.01(-0.34%)
Apr 04, 2023 2.900 2.950 2.900 2.910 68,850 -0.02(-0.68%)
Apr 03, 2023 2.920 2.960 2.910 2.930 89,570 -0.02(-0.68%)
Mar 31, 2023 2.920 2.980 2.920 2.950 66,759 +0.05(+1.72%)
Mar 30, 2023 2.900 2.900 2.900 2.900 142 +0.00(+0.00%)
Mar 29, 2023 2.870 2.910 2.870 2.900 46,000 +0.00(+0.00%)
Mar 28, 2023 2.900 2.910 2.900 2.900 70,100 +0.00(+0.00%)
Mar 27, 2023 2.910 2.920 2.900 2.900 54,100 -0.03(-1.02%)
Mar 24, 2023 2.910 2.930 2.910 2.930 637 -0.03(-1.01%)
Mar 23, 2023 2.930 2.960 2.930 2.960 75,100 +0.02(+0.68%)
Mar 22, 2023 2.950 2.950 2.930 2.940 44,028 +0.01(+0.34%)
Mar 21, 2023 2.910 2.950 2.910 2.930 103,528 +0.01(+0.34%)
Mar 20, 2023 2.870 2.920 2.870 2.920 182,100 +0.01(+0.34%)
Mar 17, 2023 2.900 2.910 2.900 2.910 20,800 +0.01(+0.34%)
Mar 16, 2023 2.920 2.920 2.900 2.900 9,600 -0.06(-2.03%)
Mar 15, 2023 2.800 2.960 2.800 2.960 59,580 +0.06(+2.07%)
Mar 14, 2023 2.900 2.990 2.900 2.900 63,400 +0.00(+0.00%)
Mar 13, 2023 2.830 2.900 2.830 2.900 1,445 +0.06(+2.11%)
Mar 10, 2023 2.820 2.840 2.820 2.840 21,106 +0.01(+0.35%)
Mar 09, 2023 2.900 2.900 2.830 2.830 13,400 -0.07(-2.41%)
Mar 08, 2023 2.870 2.910 2.870 2.900 25,649 +0.02(+0.69%)
Mar 07, 2023 2.910 2.950 2.880 2.880 57,560 +0.00(+0.00%)
Mar 06, 2023 2.900 2.900 2.880 2.880 172,900 -0.02(-0.69%)
Mar 03, 2023 2.910 2.910 2.880 2.900 172,600 +0.01(+0.35%)
Mar 02, 2023 2.890 2.900 2.860 2.890 129,236 +0.01(+0.35%)
Mar 01, 2023 2.940 2.970 2.880 2.880 236,439 -0.06(-2.04%)
Feb 28, 2023 2.910 2.950 2.910 2.940 115,495 -0.01(-0.34%)
Feb 27, 2023 2.930 2.950 2.930 2.950 255,100 +0.01(+0.34%)
Feb 24, 2023 2.950 2.980 2.940 2.940 197,900 -0.01(-0.34%)
Feb 23, 2023 3.000 3.000 2.950 2.950 208,347 -0.03(-1.01%)
Feb 22, 2023 2.960 2.980 2.960 2.980 10,899 +0.00(+0.00%)
Feb 21, 2023 2.960 2.980 2.950 2.980 277,100 +0.01(+0.34%)
Feb 17, 2023 2.970 0 +0.00(+0.00%)
Feb 16, 2023 2.990 2.990 2.970 2.970 5,374 -0.02(-0.67%)
Feb 15, 2023 2.960 3.000 2.950 2.990 59,300 +0.05(+1.70%)
Feb 14, 2023 2.960 2.960 2.930 2.940 20,105 -0.01(-0.34%)
Feb 13, 2023 2.920 2.980 2.920 2.950 54,800 +0.02(+0.68%)
Feb 10, 2023 2.900 2.930 2.900 2.930 55,600 +0.02(+0.69%)
Feb 09, 2023 2.920 2.920 2.910 2.910 18,520 -0.02(-0.68%)
Feb 08, 2023 2.940 2.950 2.930 2.930 84,590 +0.00(+0.00%)
Feb 07, 2023 2.930 2.930 2.930 2.930 5,200 +0.02(+0.69%)
Feb 06, 2023 2.900 2.920 2.900 2.910 4,650 -0.01(-0.34%)
Feb 03, 2023 2.920 2.920 2.920 2.920 22,827 +0.00(+0.00%)
Feb 02, 2023 2.910 2.920 2.900 2.920 139,510 +0.01(+0.34%)
Feb 01, 2023 2.950 2.950 2.900 2.910 48,200 +0.01(+0.34%)
Jan 31, 2023 2.885 2.910 2.885 2.900 116,705 +0.04(+1.40%)
Jan 30, 2023 2.900 2.900 2.810 2.860 49,960 -0.06(-2.05%)
Jan 27, 2023 2.920 2.920 2.910 2.920 29,560 +0.00(+0.00%)
Jan 26, 2023 2.890 2.930 2.850 2.920 120,901 +0.07(+2.46%)
Jan 25, 2023 2.900 2.900 2.850 2.850 29,110 -0.02(-0.87%)
Jan 24, 2023 2.870 2.890 2.870 2.875 26,400 +0.04(+1.23%)
Jan 23, 2023 2.830 2.840 2.810 2.840 21,500 +0.02(+0.89%)
Jan 20, 2023 2.880 2.890 2.815 2.815 36,915 -0.06(-1.92%)
Jan 19, 2023 2.870 2.870 2.870 2.870 191 +0.04(+1.41%)
Jan 18, 2023 2.890 2.890 2.830 2.830 16,900 +0.05(+1.80%)
Jan 17, 2023 2.815 2.880 2.780 2.780 73,206 -0.03(-1.07%)
Jan 16, 2023 2.860 2.860 2.800 2.810 17,494 +0.01(+0.36%)
Jan 13, 2023 2.850 2.850 2.750 2.800 465,879 +0.08(+2.94%)
Jan 12, 2023 2.720 2.770 2.720 2.720 65,806 +0.03(+1.12%)
Jan 11, 2023 2.650 2.690 2.650 2.690 141,100 +0.04(+1.51%)
Jan 10, 2023 2.650 2.650 2.640 2.650 58,700 +0.01(+0.38%)
Jan 09, 2023 2.650 2.650 2.640 2.640 124,203 -0.02(-0.75%)
Jan 06, 2023 2.710 2.710 2.660 2.660 15,548 -0.03(-1.12%)
Jan 05, 2023 2.720 2.730 2.690 2.690 28,000 -0.02(-0.74%)
Jan 04, 2023 2.750 2.780 2.650 2.710 56,876 +0.06(+2.26%)
Jan 03, 2023 2.650 2.650 2.650 2.650 200 +0.02(+0.76%)
Dec 30, 2022 2.630 0 +0.00(+0.00%)
Dec 29, 2022 2.560 2.630 2.560 2.630 16,389 +0.06(+2.33%)
Dec 28, 2022 2.600 2.600 2.560 2.570 13,334 -0.06(-2.28%)
Dec 23, 2022 2.630 0 +0.03(+1.15%)
Dec 22, 2022 2.570 2.620 2.570 2.600 22,317 +0.03(+1.17%)
Dec 21, 2022 2.610 2.620 2.570 2.570 5,135 -0.01(-0.39%)
Dec 20, 2022 2.540 2.580 2.500 2.580 81,402 +0.08(+3.20%)
Dec 19, 2022 2.550 2.580 2.500 2.500 18,100 -0.02(-0.79%)
Dec 16, 2022 2.500 2.520 2.490 2.520 89,450 +0.02(+0.80%)
Dec 15, 2022 2.500 2.500 2.470 2.500 16,700 -0.01(-0.40%)
Dec 14, 2022 2.500 2.510 2.500 2.510 4,997 +0.01(+0.40%)
Dec 13, 2022 2.520 2.550 2.480 2.500 198,221 +0.01(+0.40%)
Dec 12, 2022 2.540 2.600 2.490 2.490 116,190 -0.02(-0.80%)
Dec 09, 2022 2.510 2.510 2.510 2.510 100 -0.02(-0.79%)
Dec 08, 2022 2.530 2.570 2.500 2.530 44,700 +0.03(+1.20%)
Dec 07, 2022 2.470 2.510 2.460 2.500 10,910 -0.03(-1.19%)
Dec 06, 2022 2.480 2.530 2.480 2.530 8,711 +0.06(+2.43%)
Dec 05, 2022 2.460 2.490 2.460 2.470 15,500 -0.01(-0.40%)
Dec 02, 2022 2.500 2.500 2.470 2.480 108,400 -0.02(-0.80%)
Dec 01, 2022 2.500 2.500 2.400 2.500 129,661 -0.01(-0.40%)
Nov 30, 2022 2.510 2.520 2.500 2.510 154,720 +0.00(+0.00%)
Nov 29, 2022 2.510 2.510 2.510 2.510 5,200 +0.01(+0.40%)
Nov 28, 2022 2.450 2.500 2.450 2.500 54,100 -0.01(-0.40%)
Nov 25, 2022 2.530 2.560 2.510 2.510 72,214 -0.02(-0.79%)
Nov 24, 2022 2.530 2.530 2.530 2.530 1,000 +0.00(+0.00%)
Nov 23, 2022 2.530 2.530 2.530 2.530 14,400 +0.00(+0.00%)
Nov 22, 2022 2.530 2.530 2.530 2.530 2,900 +0.01(+0.40%)
Nov 21, 2022 2.510 2.550 2.510 2.520 68,355 +0.04(+1.61%)
Nov 18, 2022 2.500 2.500 2.470 2.480 12,200 -0.01(-0.40%)
Nov 17, 2022 2.490 2.500 2.450 2.490 13,154 +0.01(+0.40%)
Nov 16, 2022 2.460 2.510 2.450 2.480 77,000 -0.01(-0.40%)
Nov 15, 2022 2.500 2.520 2.490 2.490 35,700 -0.01(-0.40%)
Nov 14, 2022 2.460 2.590 2.460 2.500 134,438 +0.05(+2.04%)
Nov 11, 2022 2.450 2.470 2.420 2.450 113,902 -0.05(-2.00%)
Nov 10, 2022 2.480 2.510 2.480 2.500 66,260 +0.04(+1.63%)
Nov 09, 2022 2.480 2.480 2.450 2.460 7,728 -0.03(-1.20%)
Nov 08, 2022 2.480 2.490 2.450 2.490 35,095 +0.07(+2.89%)
Nov 07, 2022 2.470 2.500 2.420 2.420 227,575 -0.08(-3.20%)
Nov 04, 2022 2.500 2.520 2.470 2.500 35,950 +0.00(+0.00%)
Nov 03, 2022 2.480 2.500 2.480 2.500 4,250 +0.02(+0.60%)
Nov 02, 2022 2.510 2.510 2.485 2.485 7,400 +0.00(+0.20%)
Nov 01, 2022 2.520 2.530 2.480 2.480 95,657 -0.05(-1.98%)
Oct 31, 2022 2.550 2.550 2.520 2.530 9,800 +0.00(+0.00%)
Oct 28, 2022 2.540 2.540 2.500 2.530 72,600 +0.04(+1.61%)
Oct 27, 2022 2.420 2.550 2.420 2.490 132,612 -0.05(-1.97%)
Oct 26, 2022 2.550 2.550 2.490 2.540 12,400 +0.00(+0.00%)
Oct 25, 2022 2.550 2.550 2.530 2.540 6,595 +0.00(+0.00%)
Oct 24, 2022 2.530 2.540 2.530 2.540 11,000 +0.00(+0.00%)
Oct 21, 2022 2.540 2.560 2.540 2.540 48,000 +0.00(+0.00%)
Oct 20, 2022 2.580 2.580 2.520 2.540 60,720 -0.03(-1.17%)
Oct 19, 2022 2.560 2.570 2.550 2.570 24,400 +0.01(+0.39%)
Oct 18, 2022 2.570 2.580 2.540 2.560 29,800 +0.00(+0.00%)
Oct 17, 2022 2.550 2.560 2.540 2.560 8,402 +0.00(+0.00%)
Oct 14, 2022 2.580 2.580 2.540 2.560 3,444 +0.04(+1.59%)
Oct 13, 2022 2.550 2.550 2.500 2.520 11,400 -0.06(-2.33%)
Oct 12, 2022 2.580 2.650 2.500 2.580 26,958 +0.00(+0.00%)
Oct 11, 2022 2.580 2.580 2.580 2.580 1,600 +0.00(+0.00%)
Oct 07, 2022 2.580 0 -0.02(-0.77%)
Oct 06, 2022 2.570 2.640 2.550 2.600 10,038 +0.04(+1.56%)
Oct 05, 2022 2.550 2.570 2.540 2.560 35,400 +0.00(+0.00%)
Oct 04, 2022 2.590 2.590 2.550 2.560 55,790 -0.03(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.