Westbond Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.480	0.480	0.470	0.470	0.442	7,200
2021-12-31	0.480	0.480	0.480	0.480	0.451	3,900
2021-12-30	0.470	0.470	0.470	0.470	0.442	6,600
2021-12-29	0.490	0.490	0.490	0.490	0.461	0
2021-12-24	0.490	0.490	0.490	0.490	0.461	0
2021-12-23	0.480	0.490	0.480	0.490	0.461	9,500
2021-12-22	0.480	0.480	0.480	0.480	0.451	0
2021-12-21	0.480	0.480	0.480	0.480	0.451	0
2021-12-20	0.450	0.480	0.450	0.480	0.451	10,700
2021-12-17	0.450	0.450	0.450	0.450	0.423	0
2021-12-16	0.450	0.450	0.450	0.450	0.423	2,000
2021-12-15	0.480	0.480	0.450	0.450	0.423	23,300
2021-12-14	0.480	0.480	0.480	0.480	0.451	2,300
2021-12-13	0.470	0.470	0.470	0.470	0.442	2,600
2021-12-10	0.510	0.510	0.510	0.510	0.479	0
2021-12-09	0.490	0.510	0.490	0.510	0.479	1,900
2021-12-08	0.500	0.510	0.500	0.500	0.470	7,000
2021-12-07	0.500	0.500	0.500	0.500	0.470	500
2021-12-06	0.500	0.500	0.500	0.500	0.470	2,500
2021-12-03	0.490	0.490	0.480	0.490	0.461	17,400
2021-12-02	0.510	0.510	0.480	0.480	0.451	198,500
2021-12-01	0.510	0.510	0.510	0.510	0.479	9,300
2021-11-30	0.540	0.540	0.500	0.500	0.470	105,900
2021-11-29	0.530	0.530	0.530	0.530	0.498	5,800
2021-11-26	0.530	0.530	0.530	0.530	0.498	2,600
2021-11-25	0.530	0.580	0.530	0.530	0.498	10,900
2021-11-24	0.560	0.600	0.540	0.540	0.508	27,500
2021-11-23	0.550	0.550	0.540	0.550	0.517	7,600
2021-11-22	0.560	0.560	0.540	0.540	0.508	18,600
2021-11-19	0.590	0.590	0.590	0.590	0.555	0
2021-11-18	0.560	0.590	0.560	0.590	0.555	6,600
2021-11-17	0.540	0.550	0.540	0.550	0.517	9,900
2021-11-16	0.540	0.590	0.540	0.590	0.555	5,500
2021-11-15	0.570	0.570	0.530	0.540	0.508	54,000
2021-11-12	0.570	0.570	0.570	0.570	0.536	1,000
2021-11-11	0.580	0.580	0.570	0.570	0.536	8,200
2021-11-10	0.580	0.580	0.580	0.580	0.545	0
2021-11-09	0.580	0.580	0.580	0.580	0.545	0
2021-11-08	0.580	0.580	0.580	0.580	0.545	0
2021-11-05	0.600	0.600	0.560	0.580	0.545	36,600
2021-11-04	0.600	0.600	0.600	0.600	0.564	5,000
2021-11-03	0.650	0.650	0.600	0.600	0.564	10,000
2021-11-02	0.600	0.620	0.600	0.620	0.583	16,000
2021-11-01	0.600	0.620	0.590	0.600	0.564	14,900
2021-10-29	0.600	0.600	0.600	0.600	0.564	2,600
2021-10-28	0.560	0.560	0.560	0.560	0.526	1,000
2021-10-27	0.600	0.600	0.600	0.600	0.564	0
2021-10-26	0.620	0.620	0.600	0.600	0.564	19,500
2021-10-25	0.600	0.610	0.600	0.610	0.573	2,700
2021-10-22	0.530	0.600	0.530	0.600	0.564	16,200
2021-10-21	0.530	0.550	0.530	0.550	0.517	11,000
2021-10-20	0.520	0.530	0.520	0.530	0.498	24,800
2021-10-19	0.550	0.550	0.510	0.520	0.489	16,700
2021-10-18	0.530	0.550	0.530	0.540	0.508	29,500
2021-10-15	0.530	0.530	0.520	0.530	0.498	10,200
2021-10-14	0.530	0.540	0.520	0.520	0.489	24,500

← NewerPage 21 of 21 · 1,256 trading days

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.