Western Investment Company of Canada Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.420	0.420	0.420	0.420	0.420	6,500
2024-11-15	0.430	0.430	0.420	0.420	0.420	11,700
2024-11-14	0.420	0.420	0.410	0.410	0.410	40,890
2024-11-13	0.425	0.425	0.420	0.420	0.420	12,500
2024-11-12	0.420	0.420	0.420	0.420	0.420	10,000
2024-11-11	0.410	0.415	0.410	0.415	0.415	3,500
2024-11-08	0.410	0.410	0.410	0.410	0.410	3,000
2024-11-07	0.405	0.405	0.405	0.405	0.405	0
2024-11-06	0.410	0.410	0.380	0.405	0.405	48,000
2024-11-05	0.430	0.430	0.415	0.415	0.415	49,500
2024-11-04	0.420	0.420	0.420	0.420	0.420	0
2024-11-01	0.415	0.440	0.415	0.420	0.420	35,000
2024-10-31	0.415	0.415	0.415	0.415	0.415	0
2024-10-30	0.410	0.415	0.400	0.415	0.415	194,500
2024-10-29	0.415	0.415	0.410	0.410	0.410	21,500
2024-10-28	0.415	0.415	0.415	0.415	0.415	6,000
2024-10-25	0.415	0.415	0.415	0.415	0.415	0
2024-10-24	0.415	0.415	0.415	0.415	0.415	10,500
2024-10-23	0.410	0.420	0.410	0.420	0.420	27,000
2024-10-22	0.410	0.410	0.405	0.410	0.410	68,000
2024-10-21	0.410	0.420	0.405	0.405	0.405	96,000
2024-10-18	0.420	0.420	0.420	0.420	0.420	500
2024-10-17	0.460	0.460	0.420	0.420	0.420	30,030
2024-10-16	0.490	0.490	0.490	0.490	0.490	0
2024-10-15	0.490	0.490	0.490	0.490	0.490	1,965
2024-10-11	0.416	0.531	0.416	0.460	0.460	139,043
2024-10-10	0.411	0.411	0.398	0.398	0.398	12,434
2024-10-09	0.385	0.385	0.385	0.385	0.385	0
2024-10-08	0.416	0.416	0.385	0.385	0.385	26,565
2024-10-07	0.407	0.407	0.403	0.403	0.403	14,695
2024-10-04	0.450	0.455	0.440	0.455	0.455	22,851
2024-10-03	0.455	0.455	0.455	0.455	0.455	0
2024-10-02	0.450	0.455	0.450	0.455	0.455	32,500
2024-10-01	0.455	0.455	0.450	0.450	0.450	11,000
2024-09-30	0.420	0.420	0.420	0.420	0.420	2,500
2024-09-27	0.420	0.420	0.420	0.420	0.420	2,500
2024-09-26	0.410	0.420	0.410	0.420	0.420	21,000
2024-09-25	0.410	0.440	0.410	0.440	0.440	7,000
2024-09-24	0.455	0.455	0.420	0.420	0.420	42,252
2024-09-23	0.450	0.450	0.420	0.420	0.420	34,501
2024-09-20	0.470	0.470	0.470	0.470	0.470	6,000
2024-09-19	0.490	0.490	0.470	0.480	0.480	19,800
2024-09-18	0.430	0.450	0.430	0.450	0.450	8,000
2024-09-17	0.420	0.420	0.420	0.420	0.420	0
2024-09-16	0.420	0.420	0.420	0.420	0.420	500
2024-09-13	0.420	0.420	0.420	0.420	0.420	40,500
2024-09-12	0.420	0.420	0.420	0.420	0.420	0
2024-09-11	0.420	0.420	0.420	0.420	0.420	12,600
2024-09-10	0.440	0.440	0.440	0.440	0.440	0
2024-09-09	0.440	0.440	0.440	0.440	0.440	0
2024-09-06	0.440	0.440	0.440	0.440	0.440	1,000
2024-09-05	0.420	0.420	0.420	0.420	0.420	0
2024-09-04	0.420	0.420	0.420	0.420	0.420	0
2024-09-03	0.420	0.420	0.420	0.420	0.420	0
2024-08-30	0.460	0.480	0.400	0.420	0.420	217,400
2024-08-29	0.470	0.470	0.470	0.470	0.470	10,000
2024-08-28	0.470	0.470	0.470	0.470	0.470	0
2024-08-27	0.470	0.470	0.470	0.470	0.470	0
2024-08-26	0.470	0.470	0.470	0.470	0.470	10,000
2024-08-23	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 9 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.