Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.840	0.850	0.840	0.850	3.189	1,500
2024-08-21	0.830	0.850	0.820	0.850	3.189	3,400
2024-08-20	0.840	0.840	0.840	0.840	3.151	125
2024-08-19	0.850	0.850	0.780	0.800	3.001	4,325
2024-08-16	0.850	0.860	0.850	0.860	3.226	4,625
2024-08-15	0.840	0.850	0.840	0.850	3.189	4,625
2024-08-14	0.820	0.840	0.800	0.840	3.151	4,900
2024-08-13	0.820	0.830	0.810	0.820	3.076	625
2024-08-12	0.830	0.830	0.800	0.810	3.039	6,250
2024-08-09	0.850	0.850	0.810	0.830	3.114	3,625
2024-08-08	0.850	0.850	0.820	0.840	3.151	3,125
2024-08-07	0.860	0.860	0.830	0.860	3.226	1,975
2024-08-06	0.850	0.880	0.850	0.860	3.226	3,675
2024-08-02	0.870	0.870	0.870	0.870	3.264	750
2024-08-01	0.880	0.890	0.850	0.850	3.189	2,925
2024-07-31	0.880	0.880	0.840	0.860	3.226	3,575
2024-07-30	0.860	0.860	0.840	0.860	3.226	1,100
2024-07-29	0.860	0.880	0.850	0.860	3.226	8,500
2024-07-26	0.880	0.880	0.840	0.860	3.226	2,950
2024-07-25	0.870	0.870	0.870	0.870	3.264	625
2024-07-24	0.880	0.880	0.860	0.870	3.264	10,900
2024-07-23	0.860	0.880	0.860	0.880	3.301	14,000
2024-07-22	0.850	0.860	0.810	0.860	3.226	4,775
2024-07-19	0.850	0.850	0.840	0.840	3.151	250
2024-07-18	0.830	0.870	0.830	0.850	3.189	16,200
2024-07-17	0.840	0.840	0.840	0.840	3.151	250
2024-07-16	0.840	0.850	0.840	0.840	3.151	25,500
2024-07-15	0.850	0.850	0.840	0.840	3.151	3,025
2024-07-12	0.820	0.870	0.820	0.850	3.189	3,875
2024-07-11	0.820	0.830	0.800	0.830	3.114	5,875
2024-07-10	0.820	0.840	0.810	0.810	3.039	3,250
2024-07-09	0.770	0.820	0.770	0.810	3.039	16,875
2024-07-08	0.840	0.850	0.750	0.770	2.889	54,025
2024-07-05	0.860	0.860	0.830	0.840	3.151	3,250
2024-07-04	0.850	0.850	0.820	0.850	3.189	4,200
2024-07-03	0.850	0.850	0.840	0.840	3.151	1,875
2024-07-02	0.830	0.850	0.830	0.850	3.189	9,800
2024-06-28	0.880	0.900	0.860	0.880	3.301	13,225
2024-06-27	0.820	0.900	0.820	0.880	3.301	14,400
2024-06-26	0.890	0.890	0.880	0.880	3.301	1,125
2024-06-25	0.890	0.890	0.890	0.890	3.339	300
2024-06-24	0.900	0.930	0.870	0.880	3.301	7,700
2024-06-21	0.890	0.890	0.860	0.870	3.264	11,500
2024-06-20	0.880	0.900	0.880	0.890	3.339	11,375
2024-06-19	0.900	0.900	0.890	0.890	3.339	4,125
2024-06-18	0.910	0.920	0.900	0.900	3.376	67,400
2024-06-17	0.920	0.920	0.880	0.900	3.376	26,000
2024-06-14	0.910	0.920	0.890	0.920	3.451	84,275
2024-06-13	0.940	0.940	0.920	0.920	3.451	1,825
2024-06-12	0.920	0.950	0.920	0.940	3.527	1,500
2024-06-11	0.920	0.920	0.910	0.910	3.414	7,375
2024-06-10	0.970	0.970	0.900	0.940	3.527	8,525
2024-06-07	1.020	1.020	0.970	0.970	3.639	6,950
2024-06-06	1.080	1.080	1.050	1.050	3.564	975
2024-06-05	1.070	1.080	1.060	1.060	3.598	1,225
2024-06-04	1.050	1.080	1.050	1.070	3.632	3,575
2024-06-03	1.070	1.080	1.050	1.060	3.598	7,725
2024-05-31	1.060	1.070	1.040	1.070	3.632	6,325
2024-05-30	1.010	1.050	1.000	1.030	3.496	14,550
2024-05-29	0.970	0.990	0.970	0.980	3.326	5,175

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.2000 CAD
2024-06-07	0.1000 CAD

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