Westaim Corporation (PK) (WEDXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0354 | -1.19376812572 | 2.9654 | 2.98 | 2.91 | 7711 | 2.944509 | CS |
| 4 | -0.01 | -0.340136054422 | 2.94 | 3.005 | 2.85 | 6905 | 2.94219606 | CS |
| 12 | 0.22 | 8.11808118081 | 2.71 | 3.25 | 2.69 | 18609 | 2.94066409 | CS |
| 26 | 0.21 | 7.72058823529 | 2.72 | 3.25 | 2.55 | 21341 | 2.7747404 | CS |
| 52 | 0.185 | 6.73952641166 | 2.745 | 3.25 | 2.52 | 27403 | 2.7606856 | CS |
| 156 | 0.93 | 46.5 | 2 | 3.25 | 1.6971 | 29805 | 2.27126221 | CS |
| 260 | 0.78 | 36.2790697674 | 2.15 | 3.25 | 0.9574 | 33746 | 1.98490313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 2.93 | -0.04 | -1.35 | 2.95 | 2.95 | 2.93 | 9950 |
| 1721078940 | 2.97 | 0.02 | 0.68 | 2.98 | 2.98 | 2.97 | 2275 |
| 1720819200 | 2.95 | 0.04 | 1.37 | 2.918 | 2.95 | 2.918 | 11624 |
| 1720733280 | 2.91 | -0.05 | -1.69 | 2.94 | 2.94 | 2.91 | 4105 |
| 1720646880 | 2.96 | 0 | 0.00 | 2.9654 | 2.9654 | 2.96 | 10600 |
| 1720560540 | 2.96 | 0.01 | 0.39 | 2.93 | 2.97 | 2.93 | 8930 |
| 1720473600 | 2.9485 | -0.01 | -0.39 | 2.9421 | 2.9485 | 2.9401 | 1753 |
| 1720214640 | 2.96 | -0.02 | -0.80 | 2.98 | 2.98 | 2.96 | 1628 |
| 1720041000 | 2.984 | 0.06 | 2.19 | 2.85 | 2.984 | 2.85 | 1504 |
| 1719955740 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 6049 |
| 1719868980 | 2.91999 | -0.05 | -1.68 | 2.89 | 2.91999 | 2.89 | 2100 |
| 1719609600 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1719523200 | 2.97 | 0.03 | 0.97 | 2.97 | 2.97 | 2.97 | 772 |
| 1719437040 | 2.9415 | -0.04 | -1.29 | 3 | 3.005 | 2.93 | 19590 |
| 1719350940 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719264540 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 1300 |
| 1719005220 | 2.94 | 0.02 | 0.68 | 2.964 | 2.964 | 2.925 | 20050 |
| 1718918640 | 2.92 | -0.04 | -1.35 | 2.94 | 2.95 | 2.92 | 8250 |
| 1718746140 | 2.96 | 0 | 0.00 | 2.96 | 2.97 | 2.96 | 12250 |
| 1718659680 | 2.96 | -0.03 | -1.00 | 2.95 | 2.99 | 2.94 | 14041 |
| 1718400300 | 2.99 | -0.02 | -0.66 | 2.99 | 2.99 | 2.99 | 23559 |
| 1718314140 | 3.0099999 | 0.14 | 4.88 | 2.85 | 3.0099999 | 2.85 | 6800 |
| 1718227380 | 2.87 | -0.11 | -3.69 | 2.978973 | 2.978973 | 2.87 | 20414 |
| 1718141340 | 2.98 | -0.04 | -1.32 | 3 | 3 | 2.97 | 1850 |
| 1718054880 | 3.02 | -0.01 | -0.41 | 3.029696 | 3.0299999 | 3.02 | 3114 |
| 1717795800 | 3.0325 | -0 | -0.08 | 3.04 | 3.06 | 3.0299999 | 9380 |
| 1717709400 | 3.035 | 0.04 | 1.17 | 2.99 | 3.04 | 2.99 | 15700 |
| 1717622460 | 3 | 0.05 | 1.69 | 3 | 3 | 2.9765 | 5850 |
| 1717536360 | 2.95 | -0.07 | -2.32 | 2.95 | 2.95 | 2.94 | 3200 |
| 1717450140 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717190940 | 3.02 | -0.02 | -0.66 | 3.0099999 | 3.02 | 3.0099999 | 3900 |
| 1717104540 | 3.04 | 0.06 | 1.88 | 3.04 | 3.04 | 3.04 | 5874 |
| 1717018020 | 2.984 | -0.01 | -0.20 | 2.99 | 2.99 | 2.97 | 7038 |
| 1716931740 | 2.99 | -0.04 | -1.42 | 3.013 | 3.0219999 | 2.985 | 9150 |
| 1716585840 | 3.033 | 0.01 | 0.43 | 3.045 | 3.0457 | 3.0299999 | 19961 |
| 1716499740 | 3.02 | -0.08 | -2.58 | 3.09 | 3.09 | 3.02 | 22418 |
| 1716412800 | 3.1 | 0 | 0.00 | 3.1 | 3.12 | 3.095 | 41366 |
| 1716326940 | 3.1 | 0.06 | 1.97 | 3.07 | 3.1 | 3 | 31766 |
| 1716240180 | 3.04 | -0.01 | -0.33 | 3.25 | 3.25 | 3.0299999 | 19885 |
| 1715981340 | 3.05 | 0.12 | 4.10 | 2.95 | 3.05 | 2.95 | 174355 |
| 1715894940 | 2.93 | 0.1 | 3.39 | 2.89 | 2.9439829 | 2.89 | 77721 |
| 1715808000 | 2.834 | -0.05 | -1.60 | 2.9 | 2.92 | 2.83 | 38493 |
| 1715721600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1715635200 | 2.88 | -0.01 | -0.35 | 2.9 | 2.9 | 2.86 | 6952 |
| 1715376000 | 2.89 | 0.03 | 1.05 | 2.87 | 2.9 | 2.87 | 60259 |
| 1715289720 | 2.86 | 0.01 | 0.35 | 2.85 | 2.87 | 2.85 | 10972 |
| 1715203200 | 2.85 | 0.01 | 0.35 | 2.835 | 2.85 | 2.83 | 19300 |
| 1715117340 | 2.84 | 0.03 | 1.07 | 2.84 | 2.84 | 2.82 | 38794 |
| 1715030940 | 2.81 | 0.09 | 3.31 | 2.72 | 2.84 | 2.72 | 119070 |
| 1714771740 | 2.72 | -0.03 | -1.09 | 2.72 | 2.72 | 2.72 | 800 |
| 1714685340 | 2.75 | 0.04 | 1.48 | 2.75 | 2.75 | 2.75 | 3530 |
| 1714598400 | 2.71 | -0.01 | -0.37 | 2.69 | 2.71 | 2.69 | 3933 |
| 1714512600 | 2.72 | -0.02 | -0.73 | 2.72 | 2.72 | 2.72 | 13500 |
| 1714425720 | 2.74 | 0.02 | 0.74 | 2.75 | 2.75 | 2.73 | 1210 |
| 1714166580 | 2.72 | 0 | 0.00 | 2.7058 | 2.73 | 2.7058 | 7185 |
| 1714080300 | 2.72 | -0.01 | -0.37 | 2.73 | 2.73 | 2.7 | 11818 |
| 1713994020 | 2.73 | -0.02 | -0.73 | 2.71 | 2.73 | 2.71 | 10400 |
| 1713907740 | 2.75 | 0.04 | 1.48 | 2.55 | 2.75 | 2.55 | 5315 |
| 1713821340 | 2.71 | 0.01 | 0.37 | 2.7 | 2.71 | 2.7 | 6286 |
| 1713561900 | 2.7 | 0.03 | 1.12 | 2.7 | 2.7 | 2.7 | 3900 |
| 1713475500 | 2.67 | -0.01 | -0.37 | 2.6623 | 2.67 | 2.6623 | 6571 |
| 1713389100 | 2.68 | 0.06 | 2.29 | 2.67 | 2.68 | 2.67 | 4035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
