Western Investment Company of Canada Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.400	0.410	0.400	0.410	0.406	185,500
2023-09-07	0.385	0.385	0.380	0.380	0.376	52,000
2023-09-06	0.400	0.400	0.390	0.390	0.386	26,000
2023-09-05	0.400	0.400	0.400	0.400	0.396	0
2023-09-01	0.380	0.400	0.380	0.400	0.396	30,000
2023-08-31	0.380	0.380	0.380	0.380	0.376	0
2023-08-30	0.380	0.380	0.380	0.380	0.376	10,000
2023-08-29	0.390	0.390	0.390	0.390	0.386	0
2023-08-28	0.400	0.400	0.390	0.390	0.386	12,500
2023-08-25	0.380	0.400	0.380	0.400	0.396	79,000
2023-08-24	0.390	0.390	0.390	0.390	0.386	0
2023-08-23	0.390	0.390	0.390	0.390	0.386	3,000
2023-08-22	0.400	0.400	0.400	0.400	0.396	0
2023-08-21	0.420	0.420	0.400	0.400	0.396	33,500
2023-08-18	0.400	0.410	0.400	0.410	0.406	140,500
2023-08-17	0.400	0.400	0.400	0.400	0.396	500
2023-08-16	0.380	0.380	0.380	0.380	0.376	10,046
2023-08-15	0.370	0.370	0.370	0.370	0.366	0
2023-08-14	0.370	0.370	0.370	0.370	0.366	1,000
2023-08-11	0.360	0.360	0.360	0.360	0.356	0
2023-08-10	0.360	0.360	0.360	0.360	0.356	0
2023-08-09	0.360	0.360	0.360	0.360	0.356	0
2023-08-08	0.360	0.360	0.360	0.360	0.356	0
2023-08-04	0.360	0.360	0.360	0.360	0.356	0
2023-08-03	0.360	0.360	0.360	0.360	0.356	0
2023-08-02	0.380	0.380	0.360	0.360	0.356	10,000
2023-08-01	0.380	0.380	0.380	0.380	0.376	0
2023-07-31	0.380	0.380	0.380	0.380	0.376	2,500
2023-07-28	0.395	0.395	0.395	0.395	0.391	70,000
2023-07-27	0.395	0.395	0.390	0.395	0.391	55,000
2023-07-26	0.395	0.395	0.395	0.395	0.391	100,000
2023-07-25	0.395	0.395	0.395	0.395	0.391	100,000
2023-07-24	0.395	0.400	0.395	0.400	0.396	118,500
2023-07-21	0.395	0.395	0.395	0.395	0.391	62,500
2023-07-20	0.395	0.395	0.395	0.395	0.391	0
2023-07-19	0.395	0.395	0.395	0.395	0.391	79,000
2023-07-18	0.395	0.395	0.395	0.395	0.391	0
2023-07-17	0.395	0.395	0.395	0.395	0.391	1,000
2023-07-14	0.395	0.395	0.395	0.395	0.391	60,000
2023-07-13	0.395	0.395	0.395	0.395	0.391	160,000
2023-07-12	0.390	0.390	0.390	0.390	0.386	2,500
2023-07-11	0.385	0.400	0.385	0.400	0.396	11,000
2023-07-10	0.365	0.365	0.365	0.365	0.361	0
2023-07-07	0.360	0.365	0.360	0.365	0.361	39,000
2023-07-06	0.365	0.365	0.365	0.365	0.361	1,000
2023-07-05	0.355	0.355	0.355	0.355	0.351	0
2023-07-04	0.355	0.355	0.355	0.355	0.351	0
2023-06-30	0.355	0.355	0.355	0.355	0.351	14,000
2023-06-29	0.350	0.350	0.350	0.350	0.346	0
2023-06-28	0.350	0.350	0.350	0.350	0.346	1,000
2023-06-27	0.350	0.350	0.350	0.350	0.346	1,500
2023-06-26	0.350	0.350	0.350	0.350	0.346	3,500
2023-06-23	0.350	0.365	0.350	0.365	0.361	10,000
2023-06-22	0.350	0.350	0.350	0.350	0.346	11,000
2023-06-21	0.360	0.365	0.350	0.350	0.346	39,500
2023-06-20	0.360	0.360	0.360	0.360	0.356	2,500
2023-06-19	0.365	0.370	0.365	0.370	0.366	4,000
2023-06-16	0.350	0.350	0.350	0.350	0.346	20,500
2023-06-15	0.350	0.360	0.350	0.360	0.356	150,900
2023-06-14	0.350	0.350	0.350	0.350	0.346	91,500

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.0044 CAD
2022-07-14	0.0044 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.