Western Investment Company of Canada Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.700	0.700	0.700	0.700	0.700	47,350
2025-02-11	0.710	0.710	0.690	0.700	0.700	43,481
2025-02-10	0.700	0.720	0.700	0.700	0.700	91,150
2025-02-07	0.660	0.670	0.660	0.670	0.670	55,700
2025-02-06	0.650	0.650	0.650	0.650	0.650	0
2025-02-05	0.630	0.650	0.630	0.650	0.650	30,150
2025-02-04	0.630	0.630	0.630	0.630	0.630	0
2025-02-03	0.630	0.630	0.630	0.630	0.630	2,653
2025-01-31	0.630	0.630	0.630	0.630	0.630	15,900
2025-01-30	0.600	0.630	0.580	0.630	0.630	89,795
2025-01-29	0.620	0.620	0.590	0.590	0.590	32,900
2025-01-28	0.590	0.620	0.580	0.620	0.620	91,380
2025-01-27	0.600	0.600	0.590	0.590	0.590	3,575
2025-01-24	0.600	0.600	0.600	0.600	0.600	0
2025-01-23	0.600	0.600	0.600	0.600	0.600	9,683
2025-01-22	0.590	0.590	0.590	0.590	0.590	1,600
2025-01-21	0.590	0.590	0.590	0.590	0.590	4,100
2025-01-20	0.590	0.590	0.590	0.590	0.590	8,000
2025-01-17	0.590	0.590	0.550	0.590	0.590	44,150
2025-01-16	0.600	0.600	0.590	0.590	0.590	4,700
2025-01-15	0.590	0.600	0.570	0.580	0.580	24,300
2025-01-14	0.590	0.590	0.590	0.590	0.590	5,600
2025-01-13	0.610	0.610	0.580	0.580	0.580	35,850
2025-01-10	0.620	0.620	0.600	0.610	0.610	9,200
2025-01-09	0.630	0.630	0.620	0.620	0.620	6,000
2025-01-08	0.630	0.630	0.630	0.630	0.630	3,001
2025-01-07	0.630	0.630	0.620	0.630	0.630	32,700
2025-01-06	0.660	0.660	0.620	0.620	0.620	35,500
2025-01-03	0.640	0.650	0.640	0.650	0.650	36,200
2025-01-02	0.640	0.650	0.630	0.650	0.650	64,412
2024-12-31	0.580	0.650	0.580	0.630	0.630	110,800
2024-12-30	0.550	0.570	0.550	0.570	0.570	60,100
2024-12-27	0.540	0.550	0.540	0.550	0.550	48,000
2024-12-24	0.540	0.540	0.540	0.540	0.540	3,000
2024-12-23	0.530	0.530	0.520	0.530	0.530	5,100
2024-12-20	0.520	0.530	0.510	0.530	0.530	68,400
2024-12-19	0.500	0.530	0.500	0.530	0.530	95,000
2024-12-18	0.485	0.495	0.480	0.490	0.490	86,500
2024-12-17	0.485	0.485	0.485	0.485	0.485	1,000
2024-12-16	0.485	0.490	0.470	0.485	0.485	24,614
2024-12-13	0.485	0.485	0.485	0.485	0.485	9,500
2024-12-12	0.470	0.480	0.465	0.470	0.470	96,500
2024-12-11	0.470	0.475	0.470	0.470	0.470	27,500
2024-12-10	0.465	0.470	0.455	0.460	0.460	35,850
2024-12-09	0.420	0.470	0.420	0.460	0.460	328,580
2024-12-06	0.430	0.435	0.430	0.435	0.435	12,500
2024-12-05	0.420	0.435	0.420	0.430	0.430	38,000
2024-12-04	0.445	0.445	0.440	0.440	0.440	19,300
2024-12-03	0.430	0.445	0.420	0.445	0.445	44,500
2024-12-02	0.460	0.460	0.430	0.440	0.440	59,900
2024-11-29	0.475	0.475	0.465	0.465	0.465	7,500
2024-11-28	0.480	0.480	0.440	0.440	0.440	38,000
2024-11-27	0.475	0.485	0.430	0.475	0.475	75,400
2024-11-26	0.415	0.450	0.410	0.450	0.450	228,243
2024-11-25	0.415	0.415	0.400	0.400	0.400	7,500
2024-11-22	0.410	0.415	0.410	0.415	0.415	26,000
2024-11-21	0.410	0.415	0.410	0.415	0.415	17,500
2024-11-20	0.405	0.420	0.400	0.410	0.410	175,000
2024-11-19	0.420	0.420	0.420	0.420	0.420	0
2024-11-18	0.420	0.420	0.420	0.420	0.420	6,500

← NewerPage 8 of 21 · 1,257 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.