The Westaim Corporation (WED)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.578034682081 | 5.19 | 5.19 | 5.02 | 86934 | 5.06277442 | CS |
| 4 | 0.18 | 3.61445783133 | 4.98 | 5.25 | 4.81 | 283985 | 5.13625783 | CS |
| 12 | 1.22 | 30.9644670051 | 3.94 | 5.25 | 3.9 | 333464 | 4.85886502 | CS |
| 26 | 1.15 | 28.6783042394 | 4.01 | 5.25 | 3.8 | 194744 | 4.68533205 | CS |
| 52 | 1.33 | 34.725848564 | 3.83 | 5.25 | 3.38 | 156820 | 4.3338763 | CS |
| 156 | 2.75 | 114.107883817 | 2.41 | 5.25 | 2.14 | 127814 | 3.61167486 | CS |
| 260 | 2.48 | 92.5373134328 | 2.68 | 5.25 | 1.37 | 127914 | 3.07736802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 5.16 | 0.1 | 1.98 | 5.14 | 5.16 | 5.05 | 719108 |
| 1734648000 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.13 | 5.05 | 59353 |
| 1734561600 | 5.05 | -0.01 | -0.20 | 5.08 | 5.16 | 5.03 | 259383 |
| 1734475200 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.09 | 5.0199999 | 43400 |
| 1734388800 | 5.1 | -0.03 | -0.58 | 5.16 | 5.16 | 5.0599999 | 42582 |
| 1734129600 | 5.13 | -0.1 | -1.91 | 5.19 | 5.19 | 5.11 | 29950 |
| 1734043200 | 5.23 | 0.01 | 0.19 | 5.24 | 5.24 | 5.04 | 549635 |
| 1733956800 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.22 | 189396 |
| 1733870400 | 5.24 | 0.06 | 1.16 | 5.2 | 5.24 | 5.16 | 304156 |
| 1733784000 | 5.18 | 0.02 | 0.39 | 5.13 | 5.19 | 5.13 | 52587 |
| 1733524800 | 5.16 | 0 | 0.00 | 5.05 | 5.16 | 5.05 | 48965 |
| 1733438400 | 5.16 | -0.01 | -0.19 | 5.14 | 5.25 | 5.1 | 1333372 |
| 1733352000 | 5.17 | 0.06 | 1.17 | 5.15 | 5.18 | 5.08 | 804998 |
| 1733265600 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.03 | 72329 |
| 1733179200 | 5.11 | 0.16 | 3.23 | 4.99 | 5.11 | 4.89 | 1072833 |
| 1732920000 | 4.95 | 0.02 | 0.41 | 4.96 | 4.98 | 4.94 | 32800 |
| 1732833600 | 4.93 | -0.01 | -0.20 | 4.92 | 4.94 | 4.91 | 10700 |
| 1732747200 | 4.94 | -0.1 | -1.98 | 4.8099999 | 5.01 | 4.8099999 | 90676 |
| 1732660800 | 5.04 | 0 | 0.00 | 4.95 | 5.04 | 4.95 | 92800 |
| 1732574400 | 5.04 | 0.09 | 1.82 | 4.85 | 5.04 | 4.85 | 507620 |
| 1732315200 | 4.95 | -0.02 | -0.40 | 4.98 | 4.98 | 4.93 | 82160 |
| 1732228800 | 4.97 | 0.06 | 1.22 | 4.85 | 4.97 | 4.85 | 237795 |
| 1732142400 | 4.91 | -0.02 | -0.41 | 4.84 | 4.93 | 4.84 | 77594 |
| 1732056000 | 4.93 | -0.02 | -0.40 | 4.92 | 4.97 | 4.92 | 25024 |
| 1731969600 | 4.95 | -0.03 | -0.60 | 4.94 | 4.95 | 4.91 | 17880 |
| 1731710400 | 4.98 | 0 | 0.00 | 5.01 | 5.01 | 4.94 | 49850 |
| 1731624000 | 4.98 | -0.06 | -1.19 | 5.03 | 5.03 | 4.92 | 271012 |
| 1731537600 | 5.04 | -0.06 | -1.18 | 4.96 | 5.0599999 | 4.94 | 166300 |
| 1731451200 | 5.1 | 0.16 | 3.24 | 4.97 | 5.11 | 4.97 | 380366 |
| 1731364800 | 4.94 | -0.04 | -0.80 | 4.98 | 4.98 | 4.9 | 111842 |
| 1731105600 | 4.98 | 0.03 | 0.61 | 4.95 | 5 | 4.94 | 154552 |
| 1731019200 | 4.95 | 0.02 | 0.41 | 4.93 | 4.95 | 4.93 | 57352 |
| 1730932800 | 4.93 | 0.02 | 0.41 | 4.92 | 4.93 | 4.89 | 54360 |
| 1730846400 | 4.91 | 0.04 | 0.82 | 4.93 | 4.93 | 4.87 | 116200 |
| 1730760000 | 4.87 | -0.02 | -0.41 | 4.86 | 4.95 | 4.84 | 66750 |
| 1730497200 | 4.89 | -0.06 | -1.21 | 4.91 | 4.97 | 4.88 | 227254 |
| 1730410800 | 4.95 | 0.02 | 0.41 | 4.96 | 5 | 4.92 | 1006100 |
| 1730324400 | 4.93 | 0.04 | 0.82 | 4.9 | 4.96 | 4.9 | 704719 |
| 1730238000 | 4.89 | 0.01 | 0.20 | 4.88 | 4.9 | 4.87 | 17563 |
| 1730151600 | 4.88 | 0.03 | 0.62 | 4.85 | 4.98 | 4.8099999 | 409862 |
| 1729892400 | 4.85 | 0.05 | 1.04 | 4.8 | 4.88 | 4.8 | 610969 |
| 1729806000 | 4.8 | 0.05 | 1.05 | 4.76 | 4.84 | 4.76 | 394391 |
| 1729719600 | 4.75 | 0.03 | 0.64 | 4.725 | 4.7699999 | 4.71 | 85664 |
| 1729633200 | 4.72 | 0 | 0.00 | 4.67 | 4.75 | 4.67 | 130682 |
| 1729546800 | 4.72 | 0.01 | 0.21 | 4.74 | 4.75 | 4.71 | 87224 |
| 1729287600 | 4.71 | 0.04 | 0.86 | 4.74 | 4.74 | 4.7 | 98604 |
| 1729201200 | 4.67 | 0 | 0.00 | 4.67 | 4.74 | 4.66 | 102275 |
| 1729114800 | 4.67 | 0.05 | 1.08 | 4.62 | 4.68 | 4.62 | 351450 |
| 1729028400 | 4.62 | -0.03 | -0.65 | 4.58 | 4.71 | 4.58 | 1006697 |
| 1728682800 | 4.65 | 0.2 | 4.49 | 4.47 | 4.67 | 4.47 | 834834 |
| 1728596400 | 4.45 | 0.43 | 10.70 | 4.68 | 4.7 | 4.45 | 912946 |
| 1728510000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1728423600 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.04 | 4 | 12400 |
| 1728337200 | 4.03 | 0.07 | 1.77 | 3.98 | 4.04 | 3.98 | 3950 |
| 1728078000 | 3.96 | -0.01 | -0.25 | 3.99 | 3.99 | 3.96 | 5730 |
| 1727991600 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.97 | 3345 |
| 1727905200 | 4 | -0.01 | -0.25 | 4.01 | 4.01 | 3.98 | 143855 |
| 1727818800 | 4.01 | 0.11 | 2.82 | 4 | 4.01 | 3.97 | 208382 |
| 1727732400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1727473200 | 3.9 | -0.02 | -0.51 | 3.94 | 3.94 | 3.9 | 14968 |
| 1727386800 | 3.92 | -0.06 | -1.51 | 3.95 | 3.95 | 3.89 | 78970 |
| 1727300400 | 3.98 | -0.02 | -0.50 | 4 | 4.04 | 3.9 | 89079 |
| 1727214000 | 4 | 0 | 0.00 | 4 | 4.01 | 3.96 | 54665 |
| 1727127600 | 4 | 0.02 | 0.50 | 3.86 | 4 | 3.86 | 28800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
