Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

The Western Investment Company Of Canada Limited (WI.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.5400

+0.0100

(+1.89%)

At close: 09:42AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.5300	0.5400	0.5300	0.5400	0.5400	4,000
02 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,000
01 May 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
30 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
29 Apr 2024	0.5300	0.5300	0.5200	0.5200	0.5200	32,500
26 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	15,000
25 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,292
24 Apr 2024	0.5500	0.5600	0.5100	0.5100	0.5100	77,700
23 Apr 2024	0.4800	0.5600	0.4800	0.5500	0.5500	244,239
22 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
19 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
18 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
17 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
16 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
15 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
12 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
11 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
10 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
09 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
08 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
05 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
04 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
03 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
02 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
01 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
28 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
27 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
26 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
25 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
22 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Mar 2024	0.5000	0.5000	0.4750	0.4750	0.4750	32,000
20 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,500
19 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
15 Mar 2024	0.5200	0.5300	0.5200	0.5300	0.5300	121,500
14 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	47,400
13 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Mar 2024	0.4900	0.5000	0.4800	0.5000	0.5000	49,000
11 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
08 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	51,050
06 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
05 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Mar 2024	0.5400	0.5400	0.5000	0.5000	0.5000	5,000
01 Mar 2024	0.5400	0.5600	0.5400	0.5500	0.5500	234,000
29 Feb 2024	0.5500	0.5600	0.5400	0.5400	0.5400	392,500
28 Feb 2024	0.5000	0.5600	0.5000	0.5600	0.5600	173,080
27 Feb 2024	0.4200	0.5000	0.4200	0.5000	0.5000	154,527
26 Feb 2024	0.3800	0.4200	0.3800	0.4000	0.4000	293,000
23 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	15,000
22 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
21 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	56,500
20 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	24,000
16 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	34,000
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
13 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
09 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
08 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
07 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
06 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	50,000
05 Feb 2024	0.3950	0.3950	0.3850	0.3850	0.3850	30,400
02 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
01 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
31 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,000
30 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
29 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
25 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,111
24 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
23 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
22 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	50,004
19 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
17 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
16 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
12 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,000
10 Jan 2024	0.4100	0.4100	0.4050	0.4050	0.4050	5,000
09 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
08 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
05 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,004
04 Jan 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
03 Jan 2024	0.4100	0.4100	0.4050	0.4050	0.4050	9,000
02 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
29 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
28 Dec 2023	0.4350	0.4350	0.4200	0.4200	0.4200	39,000
27 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
22 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	80,000
21 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
20 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	46,500
19 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	995
18 Dec 2023	0.4350	0.4350	0.4200	0.4200	0.4200	28,000
15 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	81,500
14 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
13 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
12 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,881.97-362.09(-0.71%)

Meet one of the UK’s largest unknown start-ups

The Western Investment Company Of Canada Limited (WI.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,881.97
-362.09(-0.71%)