Westbond Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.340	0.340	0.320	0.320	0.305	13,500
2022-03-29	0.340	0.340	0.320	0.320	0.305	77,400
2022-03-28	0.350	0.350	0.320	0.320	0.305	84,700
2022-03-25	0.390	0.390	0.310	0.320	0.305	58,500
2022-03-24	0.340	0.350	0.320	0.340	0.324	42,900
2022-03-23	0.330	0.350	0.320	0.320	0.305	39,000
2022-03-22	0.360	0.360	0.330	0.330	0.314	18,800
2022-03-21	0.320	0.320	0.320	0.320	0.305	13,400
2022-03-18	0.360	0.360	0.350	0.350	0.333	28,600
2022-03-17	0.360	0.360	0.360	0.360	0.343	5,300
2022-03-16	0.350	0.360	0.350	0.350	0.333	23,900
2022-03-15	0.360	0.370	0.360	0.360	0.343	25,500
2022-03-14	0.370	0.370	0.370	0.370	0.352	20,600
2022-03-11	0.370	0.370	0.370	0.370	0.352	50,000
2022-03-10	0.380	0.380	0.370	0.370	0.352	49,500
2022-03-09	0.380	0.390	0.370	0.380	0.362	15,900
2022-03-08	0.370	0.400	0.370	0.400	0.381	1,600
2022-03-07	0.390	0.400	0.370	0.370	0.352	35,700
2022-03-04	0.400	0.400	0.370	0.370	0.352	63,000
2022-03-03	0.400	0.400	0.400	0.400	0.376	13,800
2022-03-02	0.400	0.400	0.380	0.380	0.357	28,700
2022-03-01	0.410	0.410	0.390	0.390	0.367	63,200
2022-02-28	0.430	0.430	0.420	0.420	0.395	42,600
2022-02-25	0.400	0.440	0.400	0.440	0.414	39,800
2022-02-24	0.400	0.400	0.380	0.380	0.357	49,300
2022-02-23	0.430	0.450	0.400	0.400	0.376	49,000
2022-02-22	0.430	0.440	0.420	0.420	0.395	30,600
2022-02-18	0.450	0.450	0.440	0.440	0.414	18,500
2022-02-17	0.430	0.440	0.420	0.440	0.414	19,500
2022-02-16	0.430	0.440	0.430	0.440	0.414	33,400
2022-02-15	0.440	0.440	0.440	0.440	0.414	6,900
2022-02-14	0.450	0.450	0.450	0.450	0.423	23,100
2022-02-11	0.460	0.460	0.460	0.460	0.432	0
2022-02-10	0.470	0.470	0.450	0.460	0.432	36,800
2022-02-09	0.490	0.490	0.470	0.470	0.442	22,500
2022-02-08	0.470	0.550	0.470	0.470	0.442	51,000
2022-02-07	0.460	0.470	0.460	0.460	0.432	19,000
2022-02-04	0.460	0.460	0.460	0.460	0.432	5,200
2022-02-03	0.460	0.460	0.460	0.460	0.432	3,200
2022-02-02	0.460	0.460	0.460	0.460	0.432	0
2022-02-01	0.470	0.470	0.460	0.460	0.432	6,600
2022-01-31	0.480	0.480	0.480	0.480	0.451	1,500
2022-01-28	0.470	0.470	0.470	0.470	0.442	0
2022-01-27	0.490	0.490	0.470	0.470	0.442	17,000
2022-01-26	0.490	0.490	0.490	0.490	0.461	4,400
2022-01-25	0.490	0.490	0.490	0.490	0.461	800
2022-01-24	0.510	0.510	0.480	0.500	0.470	7,000
2022-01-21	0.510	0.510	0.510	0.510	0.479	0
2022-01-20	0.500	0.510	0.500	0.510	0.479	1,500
2022-01-19	0.550	0.550	0.550	0.550	0.517	0
2022-01-18	0.460	0.560	0.460	0.550	0.517	42,900
2022-01-17	0.540	0.540	0.540	0.540	0.508	0
2022-01-14	0.540	0.540	0.540	0.540	0.508	3,600
2022-01-13	0.560	0.570	0.560	0.570	0.536	4,300
2022-01-12	0.550	0.550	0.550	0.550	0.517	500
2022-01-11	0.550	0.550	0.550	0.550	0.517	1,600
2022-01-10	0.600	0.600	0.550	0.550	0.517	45,000
2022-01-07	0.470	0.600	0.460	0.600	0.564	50,000
2022-01-06	0.510	0.510	0.490	0.490	0.461	3,600
2022-01-05	0.470	0.480	0.470	0.480	0.451	21,500

← NewerPage 20 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.