Westaim Corporation (WED)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.02564102564 | 29.25 | 29.65 | 28.87 | 5521 | 29.35435195 | CS |
| 4 | -1.5 | -4.8309178744 | 31.05 | 31.15 | 28.86 | 8722 | 29.31212596 | CS |
| 12 | 24.6 | 496.96969697 | 4.95 | 31.15 | 4.81 | 143577 | 5.64048164 | CS |
| 26 | 25.54 | 636.907730673 | 4.01 | 31.15 | 3.8 | 194209 | 4.90923033 | CS |
| 52 | 25.93 | 716.298342541 | 3.62 | 31.15 | 3.38 | 148833 | 4.52088348 | CS |
| 156 | 27.16 | 1136.40167364 | 2.39 | 31.15 | 2.14 | 125319 | 3.709987 | CS |
| 260 | 27.12 | 1116.04938272 | 2.43 | 31.15 | 1.37 | 119133 | 3.16526057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 29.55 | 0.19 | 0.65 | 29.37 | 29.65 | 29.37 | 16840 |
| 1738190400 | 29.36 | 0.46 | 1.59 | 29.23 | 29.37 | 29.21 | 1400 |
| 1738104000 | 28.9 | -0.14 | -0.48 | 29.05 | 29.14 | 28.9 | 2710 |
| 1738017600 | 29.04 | -0.21 | -0.72 | 29.3 | 29.3 | 28.87 | 6556 |
| 1737758400 | 29.25 | -0.1 | -0.34 | 29.25 | 29.25 | 29.25 | 100 |
| 1737672000 | 29.35 | 0.02 | 0.07 | 29.44 | 29.5 | 29.35 | 9076 |
| 1737585600 | 29.33 | -0.06 | -0.20 | 29.15 | 29.4 | 29.15 | 8300 |
| 1737499200 | 29.39 | -0.09 | -0.31 | 29.21 | 29.4 | 29.14 | 9444 |
| 1737412800 | 29.48 | 0.48 | 1.66 | 29 | 29.7 | 28.87 | 40402 |
| 1737153600 | 29 | 0 | 0.00 | 29.09 | 29.1 | 28.88 | 13698 |
| 1737067200 | 29 | 0.06 | 0.21 | 29.02 | 29.04 | 28.86 | 9314 |
| 1736980800 | 28.94 | -0.09 | -0.31 | 29 | 29.12 | 28.93 | 20605 |
| 1736894400 | 29.03 | 0.02 | 0.07 | 28.99 | 29.16 | 28.93 | 10213 |
| 1736808000 | 29.01 | -0.72 | -2.42 | 29.6 | 29.6 | 28.95 | 2739 |
| 1736548800 | 29.73 | -0.37 | -1.23 | 29.7 | 29.73 | 29.7 | 1133 |
| 1736462400 | 30.1 | 0.82 | 2.80 | 29.45 | 30.1 | 29.45 | 597 |
| 1736376000 | 29.28 | -0.11 | -0.37 | 29.4 | 29.4 | 29.27 | 10877 |
| 1736289600 | 29.39 | -0.86 | -2.84 | 30.67 | 30.71 | 29.34 | 2587 |
| 1736203200 | 30.25 | -0.61 | -1.98 | 31.05 | 31.15 | 30.25 | 5859 |
| 1735944000 | 30.86 | -0.29 | -0.93 | 31.05 | 31.05 | 30.86 | 1998 |
| 1735857600 | 31.15 | 25.98 | 502.51 | 31 | 31.15 | 30.85 | 3218 |
| 1735684800 | 5.17 | -0.06 | -1.15 | 5.24 | 5.24 | 5.15 | 9012 |
| 1735598400 | 5.23 | 0.09 | 1.75 | 5.14 | 5.23 | 5.14 | 22150 |
| 1735339200 | 5.14 | 0.04 | 0.78 | 5.13 | 5.15 | 5.11 | 14670 |
| 1735069200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.09 | 4150 |
| 1734993600 | 5.1 | -0.06 | -1.16 | 5.13 | 5.13 | 5.0199999 | 65235 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
