The Westaim Corporation (WED.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.0500 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 11,700 |
| 27 jun 2024 | 4.0500 | 4.0900 | 4.0400 | 4.0400 | 4.0400 | 46,700 |
| 26 jun 2024 | 4.0900 | 4.1300 | 3.9800 | 4.0500 | 4.0500 | 174,400 |
| 25 jun 2024 | 4.1100 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 4,000 |
| 24 jun 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 50,800 |
| 21 jun 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 26,900 |
| 20 jun 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 31,300 |
| 19 jun 2024 | 4.0100 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 2,500 |
| 18 jun 2024 | 4.0700 | 4.0800 | 3.9900 | 4.0600 | 4.0600 | 54,500 |
| 17 jun 2024 | 4.0600 | 4.1100 | 4.0200 | 4.0600 | 4.0600 | 43,200 |
| 14 jun 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0500 | 4.0500 | 42,300 |
| 13 jun 2024 | 3.9500 | 4.1400 | 3.9300 | 4.1200 | 4.1200 | 126,800 |
| 12 jun 2024 | 4.1000 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 186,300 |
| 11 jun 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 34,200 |
| 10 jun 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1400 | 4.1400 | 42,200 |
| 07 jun 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 198,100 |
| 06 jun 2024 | 4.1400 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 242,500 |
| 05 jun 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 153,100 |
| 04 jun 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 80,200 |
| 03 jun 2024 | 4.1200 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 54,000 |
| 31 may 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 155,000 |
| 30 may 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1200 | 4.1200 | 238,600 |
| 29 may 2024 | 4.0900 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 37,700 |
| 28 may 2024 | 4.1200 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 94,200 |
| 27 may 2024 | 4.1300 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 22,900 |
| 24 may 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1500 | 4.1500 | 19,000 |
| 23 may 2024 | 4.2500 | 4.2600 | 4.1100 | 4.1400 | 4.1400 | 83,700 |
| 22 may 2024 | 4.2500 | 4.2500 | 4.1700 | 4.2200 | 4.2200 | 251,000 |
| 21 may 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 151,800 |
| 17 may 2024 | 4.1400 | 4.1900 | 4.0200 | 4.1800 | 4.1800 | 326,400 |
| 16 may 2024 | 3.9500 | 4.0100 | 3.9400 | 3.9700 | 3.9700 | 136,600 |
| 15 may 2024 | 3.9700 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 185,900 |
| 14 may 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 78,200 |
| 13 may 2024 | 3.9500 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 45,500 |
| 10 may 2024 | 3.9200 | 3.9500 | 3.9200 | 3.9400 | 3.9400 | 73,700 |
| 09 may 2024 | 3.9400 | 3.9400 | 3.9100 | 3.9200 | 3.9200 | 86,000 |
| 08 may 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 40,000 |
| 07 may 2024 | 3.9300 | 3.9300 | 3.8600 | 3.8800 | 3.8800 | 180,800 |
| 06 may 2024 | 3.7800 | 3.8900 | 3.7700 | 3.8600 | 3.8600 | 326,100 |
| 03 may 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 127,200 |
| 02 may 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 92,800 |
| 01 may 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 66,300 |
| 30 abr 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | 3.7500 | 54,600 |
| 29 abr 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7500 | 3.7500 | 24,600 |
| 26 abr 2024 | 3.6900 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 29,600 |
| 25 abr 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 76,400 |
| 24 abr 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 103,100 |
| 23 abr 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 46,800 |
| 22 abr 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 33,100 |
| 19 abr 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 52,600 |
| 18 abr 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 28,100 |
| 17 abr 2024 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 115,800 |
| 16 abr 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 61,600 |
| 15 abr 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 37,600 |
| 12 abr 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 59,100 |
| 11 abr 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 73,400 |
| 10 abr 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 107,700 |
| 09 abr 2024 | 3.5300 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 74,700 |
| 08 abr 2024 | 3.5700 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 301,900 |
| 05 abr 2024 | 3.5900 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 207,300 |
| 04 abr 2024 | 3.6000 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 333,100 |
| 03 abr 2024 | 3.6000 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 379,300 |
| 02 abr 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6000 | 3.6000 | 337,500 |
| 01 abr 2024 | 3.6900 | 3.6900 | 3.5500 | 3.6200 | 3.6200 | 678,500 |
| 28 mar 2024 | 3.6800 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 95,200 |
| 27 mar 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 41,600 |
| 26 mar 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 235,800 |
| 25 mar 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 101,300 |
| 22 mar 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 110,700 |
| 21 mar 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 100,800 |
| 20 mar 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 173,600 |
| 19 mar 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 164,500 |
| 18 mar 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 64,700 |
| 15 mar 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5900 | 34,100 |
| 14 mar 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5500 | 3.5500 | 37,300 |
| 13 mar 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 35,000 |
| 12 mar 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5900 | 3.5900 | 38,300 |
| 11 mar 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 91,300 |
| 08 mar 2024 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 60,700 |
| 07 mar 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 137,100 |
| 06 mar 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 47,200 |
| 05 mar 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 64,100 |
| 04 mar 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 118,300 |
| 01 mar 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 18,900 |
| 29 feb 2024 | 3.3800 | 3.6100 | 3.3800 | 3.6000 | 3.6000 | 66,500 |
| 28 feb 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6100 | 3.6100 | 19,700 |
| 27 feb 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.6300 | 20,500 |
| 26 feb 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 59,800 |
| 23 feb 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 282,400 |
| 22 feb 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 206,700 |
| 21 feb 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 60,900 |
| 20 feb 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 169,000 |
| 16 feb 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 238,300 |
| 15 feb 2024 | 3.5700 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 50,100 |
| 14 feb 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 24,600 |
| 13 feb 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 107,400 |
| 12 feb 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 664,900 |
| 09 feb 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 23,100 |
| 08 feb 2024 | 3.5700 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 117,400 |
| 07 feb 2024 | 3.5800 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 290,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.