Westbond Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.310	0.310	0.310	0.310	0.304	0
2022-09-20	0.310	0.310	0.310	0.310	0.304	9,500
2022-09-19	0.350	0.350	0.310	0.310	0.304	39,900
2022-09-16	0.340	0.340	0.340	0.340	0.334	0
2022-09-15	0.350	0.350	0.340	0.340	0.334	8,300
2022-09-14	0.350	0.350	0.350	0.350	0.344	0
2022-09-13	0.350	0.350	0.350	0.350	0.344	300
2022-09-12	0.380	0.380	0.330	0.350	0.344	21,100
2022-09-09	0.400	0.400	0.400	0.400	0.393	0
2022-09-08	0.400	0.400	0.400	0.400	0.393	0
2022-09-07	0.400	0.400	0.400	0.400	0.393	0
2022-09-06	0.400	0.400	0.400	0.400	0.393	100
2022-09-02	0.400	0.400	0.400	0.400	0.393	400
2022-09-01	0.400	0.400	0.400	0.400	0.393	10,900
2022-08-31	0.400	0.400	0.400	0.400	0.388	2,500
2022-08-30	0.400	0.400	0.400	0.400	0.388	10,000
2022-08-29	0.430	0.430	0.430	0.430	0.417	0
2022-08-26	0.430	0.430	0.430	0.430	0.417	2,000
2022-08-25	0.430	0.440	0.430	0.440	0.427	15,900
2022-08-24	0.400	0.450	0.400	0.440	0.427	41,100
2022-08-23	0.370	0.380	0.370	0.380	0.368	23,300
2022-08-22	0.340	0.370	0.320	0.370	0.359	96,300
2022-08-19	0.340	0.340	0.320	0.320	0.310	8,000
2022-08-18	0.330	0.330	0.300	0.300	0.291	55,100
2022-08-17	0.330	0.330	0.330	0.330	0.320	1,600
2022-08-16	0.330	0.330	0.330	0.330	0.320	14,800
2022-08-15	0.340	0.340	0.340	0.340	0.330	0
2022-08-12	0.340	0.340	0.340	0.340	0.330	0
2022-08-11	0.350	0.350	0.340	0.340	0.330	3,600
2022-08-10	0.320	0.350	0.320	0.350	0.339	10,300
2022-08-09	0.330	0.330	0.330	0.330	0.320	4,600
2022-08-08	0.330	0.330	0.330	0.330	0.320	6,700
2022-08-05	0.320	0.320	0.310	0.310	0.301	12,600
2022-08-04	0.340	0.340	0.340	0.340	0.330	5,300
2022-08-03	0.350	0.350	0.350	0.350	0.339	18,200
2022-08-02	0.340	0.340	0.340	0.340	0.330	24,700
2022-07-29	0.340	0.340	0.340	0.340	0.330	7,600
2022-07-28	0.330	0.340	0.330	0.340	0.330	3,200
2022-07-27	0.350	0.350	0.350	0.350	0.339	2,500
2022-07-26	0.330	0.330	0.330	0.330	0.320	500
2022-07-25	0.330	0.330	0.330	0.330	0.320	1,000
2022-07-22	0.320	0.330	0.320	0.320	0.310	12,600
2022-07-21	0.320	0.320	0.310	0.310	0.301	1,800
2022-07-20	0.330	0.330	0.330	0.330	0.320	0
2022-07-19	0.330	0.330	0.330	0.330	0.320	0
2022-07-18	0.340	0.350	0.330	0.330	0.320	23,100
2022-07-15	0.340	0.340	0.310	0.310	0.301	4,500
2022-07-14	0.320	0.350	0.320	0.340	0.330	40,700
2022-07-13	0.310	0.320	0.310	0.320	0.310	16,100
2022-07-12	0.300	0.300	0.300	0.300	0.291	50,300
2022-07-11	0.280	0.300	0.280	0.300	0.291	13,000
2022-07-08	0.300	0.300	0.280	0.280	0.271	18,400
2022-07-07	0.310	0.310	0.300	0.300	0.291	26,400
2022-07-06	0.310	0.310	0.310	0.310	0.301	11,000
2022-07-05	0.310	0.310	0.310	0.310	0.301	0
2022-07-04	0.320	0.320	0.310	0.310	0.301	10,000
2022-06-30	0.290	0.290	0.280	0.280	0.271	20,200
2022-06-29	0.300	0.300	0.300	0.300	0.291	3,100
2022-06-28	0.280	0.280	0.280	0.280	0.271	7,600
2022-06-27	0.300	0.300	0.280	0.280	0.271	24,300

← NewerPage 18 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.