Western Investment Company of Canada Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.355	0.355	0.355	0.355	0.351	43,000
2023-06-12	0.360	0.360	0.360	0.360	0.356	1,000
2023-06-09	0.360	0.360	0.360	0.360	0.356	0
2023-06-08	0.360	0.360	0.360	0.360	0.356	0
2023-06-07	0.360	0.360	0.360	0.360	0.356	32,500
2023-06-06	0.380	0.380	0.370	0.370	0.366	19,000
2023-06-05	0.380	0.380	0.380	0.380	0.376	0
2023-06-02	0.380	0.380	0.380	0.380	0.376	0
2023-06-01	0.380	0.380	0.380	0.380	0.376	25,000
2023-05-31	0.380	0.380	0.380	0.380	0.376	50,000
2023-05-30	0.365	0.365	0.320	0.320	0.317	10,000
2023-05-29	0.360	0.360	0.360	0.360	0.356	0
2023-05-26	0.360	0.360	0.360	0.360	0.356	0
2023-05-25	0.360	0.360	0.360	0.360	0.356	80,003
2023-05-24	0.390	0.390	0.390	0.390	0.386	1,000
2023-05-23	0.400	0.400	0.400	0.400	0.396	1,000
2023-05-19	0.400	0.400	0.400	0.400	0.396	12,500
2023-05-18	0.380	0.400	0.375	0.400	0.396	82,500
2023-05-17	0.380	0.380	0.380	0.380	0.376	1,500
2023-05-16	0.400	0.400	0.380	0.380	0.376	16,000
2023-05-15	0.340	0.450	0.340	0.450	0.445	51,008
2023-05-12	0.325	0.325	0.325	0.325	0.322	0
2023-05-11	0.325	0.325	0.325	0.325	0.322	1,000
2023-05-10	0.325	0.325	0.325	0.325	0.322	0
2023-05-09	0.325	0.325	0.325	0.325	0.322	0
2023-05-08	0.325	0.325	0.325	0.325	0.322	0
2023-05-05	0.325	0.325	0.325	0.325	0.322	1,500
2023-05-04	0.325	0.325	0.305	0.315	0.312	15,000
2023-05-03	0.330	0.330	0.330	0.330	0.327	1,000
2023-05-02	0.325	0.325	0.325	0.325	0.322	2,500
2023-05-01	0.330	0.330	0.315	0.315	0.312	6,600
2023-04-28	0.340	0.340	0.305	0.305	0.302	10,000
2023-04-27	0.305	0.305	0.305	0.305	0.302	0
2023-04-26	0.370	0.370	0.305	0.305	0.302	34,000
2023-04-25	0.390	0.390	0.380	0.380	0.376	5,000
2023-04-24	0.380	0.380	0.380	0.380	0.376	55,000
2023-04-21	0.380	0.380	0.380	0.380	0.376	2,000
2023-04-20	0.380	0.380	0.380	0.380	0.376	0
2023-04-19	0.375	0.380	0.375	0.380	0.376	32,500
2023-04-18	0.380	0.380	0.380	0.380	0.376	0
2023-04-17	0.360	0.380	0.350	0.380	0.376	119,500
2023-04-14	0.370	0.370	0.370	0.370	0.366	1,000
2023-04-13	0.355	0.355	0.355	0.355	0.351	0
2023-04-12	0.355	0.355	0.355	0.355	0.351	0
2023-04-11	0.355	0.355	0.355	0.355	0.351	0
2023-04-10	0.355	0.355	0.355	0.355	0.351	1,000
2023-04-06	0.345	0.345	0.315	0.330	0.327	124,660
2023-04-05	0.345	0.345	0.345	0.345	0.341	500
2023-04-04	0.360	0.360	0.345	0.345	0.341	19,000
2023-04-03	0.380	0.385	0.360	0.360	0.356	39,026
2023-03-31	0.380	0.380	0.380	0.380	0.376	0
2023-03-30	0.385	0.385	0.380	0.380	0.376	80,000
2023-03-29	0.385	0.385	0.385	0.385	0.381	0
2023-03-28	0.385	0.385	0.385	0.385	0.381	0
2023-03-27	0.385	0.385	0.385	0.385	0.381	0
2023-03-24	0.385	0.385	0.385	0.385	0.381	78,502
2023-03-23	0.385	0.385	0.385	0.385	0.381	75,002
2023-03-22	0.385	0.385	0.385	0.385	0.381	2,000
2023-03-21	0.385	0.385	0.385	0.385	0.381	80,500
2023-03-20	0.380	0.385	0.380	0.385	0.381	80,000

← NewerPage 15 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.