Westbond Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.260	0.260	0.260	0.260	0.260	3,700
2022-12-14	0.260	0.260	0.260	0.260	0.260	22,000
2022-12-13	0.250	0.250	0.250	0.250	0.250	20,000
2022-12-12	0.250	0.260	0.250	0.260	0.260	11,700
2022-12-09	0.270	0.270	0.260	0.260	0.260	54,300
2022-12-08	0.270	0.270	0.270	0.270	0.270	23,000
2022-12-07	0.260	0.260	0.260	0.260	0.260	4,000
2022-12-06	0.270	0.270	0.270	0.270	0.270	0
2022-12-05	0.270	0.270	0.270	0.270	0.270	2,500
2022-12-02	0.270	0.270	0.270	0.270	0.270	1,000
2022-12-01	0.270	0.270	0.270	0.270	0.265	19,300
2022-11-30	0.270	0.270	0.270	0.270	0.265	3,600
2022-11-29	0.270	0.270	0.270	0.270	0.265	400
2022-11-28	0.270	0.270	0.270	0.270	0.265	20,200
2022-11-25	0.250	0.250	0.250	0.250	0.245	0
2022-11-24	0.270	0.270	0.250	0.250	0.245	56,000
2022-11-23	0.250	0.260	0.250	0.260	0.255	10,800
2022-11-22	0.240	0.250	0.240	0.250	0.245	21,500
2022-11-21	0.210	0.240	0.210	0.240	0.236	154,600
2022-11-18	0.280	0.280	0.280	0.280	0.275	100
2022-11-17	0.280	0.280	0.270	0.280	0.275	42,500
2022-11-16	0.280	0.280	0.280	0.280	0.275	65,200
2022-11-15	0.280	0.280	0.280	0.280	0.275	100
2022-11-14	0.290	0.290	0.280	0.280	0.275	5,200
2022-11-11	0.300	0.300	0.300	0.300	0.294	6,200
2022-11-10	0.280	0.290	0.280	0.280	0.275	12,000
2022-11-09	0.280	0.280	0.280	0.280	0.275	20,500
2022-11-08	0.290	0.290	0.290	0.290	0.285	10,000
2022-11-07	0.300	0.300	0.290	0.290	0.285	48,900
2022-11-04	0.320	0.320	0.280	0.280	0.275	37,800
2022-11-03	0.290	0.310	0.290	0.310	0.304	5,000
2022-11-02	0.290	0.290	0.290	0.290	0.285	0
2022-11-01	0.300	0.300	0.280	0.290	0.285	20,100
2022-10-31	0.300	0.300	0.300	0.300	0.294	36,500
2022-10-28	0.300	0.300	0.300	0.300	0.294	1,000
2022-10-27	0.280	0.280	0.280	0.280	0.275	0
2022-10-26	0.310	0.310	0.280	0.280	0.275	17,000
2022-10-25	0.290	0.290	0.290	0.290	0.285	10,000
2022-10-24	0.280	0.280	0.280	0.280	0.275	1,000
2022-10-21	0.280	0.280	0.280	0.280	0.275	5,000
2022-10-20	0.300	0.300	0.300	0.300	0.294	0
2022-10-19	0.300	0.300	0.300	0.300	0.294	0
2022-10-18	0.300	0.300	0.300	0.300	0.294	0
2022-10-17	0.300	0.300	0.300	0.300	0.294	0
2022-10-14	0.300	0.310	0.300	0.300	0.294	39,500
2022-10-13	0.310	0.310	0.300	0.300	0.294	31,000
2022-10-12	0.330	0.330	0.330	0.330	0.324	1,300
2022-10-11	0.300	0.300	0.300	0.300	0.294	34,500
2022-10-07	0.290	0.290	0.290	0.290	0.285	3,900
2022-10-06	0.300	0.300	0.280	0.290	0.285	11,500
2022-10-05	0.300	0.300	0.280	0.280	0.275	15,400
2022-10-04	0.300	0.300	0.290	0.290	0.285	16,600
2022-10-03	0.300	0.300	0.300	0.300	0.294	1,100
2022-09-30	0.300	0.300	0.300	0.300	0.294	1,500
2022-09-29	0.300	0.300	0.300	0.300	0.294	0
2022-09-28	0.310	0.310	0.300	0.300	0.294	7,500
2022-09-27	0.330	0.330	0.310	0.310	0.304	1,500
2022-09-26	0.320	0.320	0.310	0.310	0.304	4,300
2022-09-23	0.320	0.320	0.320	0.320	0.314	2,500
2022-09-22	0.310	0.310	0.310	0.310	0.304	1,000

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-02	0.0050 CAD
2022-09-01	0.0050 CAD
2022-06-06	0.0050 CAD
2022-03-04	0.0050 CAD
2021-06-04	0.0200 CAD
2021-03-04	0.0200 CAD
2020-03-04	0.0030 CAD
2019-12-04	0.0030 CAD
2019-09-04	0.0030 CAD
2019-06-06	0.0030 CAD
2019-03-06	0.0030 CAD

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