Westbridge Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.000 | 1.000 | 0.970 | 0.970 | 3.292 | 2,875 |
| 2024-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 3.394 | 700 |
| 2024-05-24 | 1.000 | 1.010 | 0.990 | 0.990 | 3.360 | 1,375 |
| 2024-05-23 | 1.020 | 1.030 | 0.930 | 1.020 | 3.462 | 8,575 |
| 2024-05-22 | 1.030 | 1.030 | 1.010 | 1.030 | 3.496 | 10,025 |
| 2024-05-21 | 1.050 | 1.050 | 1.030 | 1.030 | 3.496 | 6,175 |
| 2024-05-17 | 0.980 | 1.070 | 0.980 | 1.050 | 3.564 | 37,900 |
| 2024-05-16 | 0.940 | 0.990 | 0.940 | 0.990 | 3.360 | 5,850 |
| 2024-05-15 | 0.920 | 0.920 | 0.910 | 0.920 | 3.123 | 5,125 |
| 2024-05-14 | 0.900 | 0.950 | 0.860 | 0.910 | 3.089 | 3,750 |
| 2024-05-13 | 0.900 | 0.900 | 0.900 | 0.900 | 3.055 | 250 |
| 2024-05-10 | 0.890 | 0.890 | 0.890 | 0.890 | 3.021 | 500 |
| 2024-05-09 | 0.900 | 0.900 | 0.870 | 0.880 | 2.987 | 6,000 |
| 2024-05-08 | 0.900 | 0.900 | 0.900 | 0.900 | 3.055 | 500 |
| 2024-05-07 | 0.880 | 0.880 | 0.880 | 0.880 | 2.987 | 500 |
| 2024-05-06 | 0.910 | 0.910 | 0.880 | 0.890 | 3.021 | 2,750 |
| 2024-05-03 | 0.900 | 0.900 | 0.900 | 0.900 | 3.055 | 550 |
| 2024-05-02 | 0.870 | 0.890 | 0.870 | 0.890 | 3.021 | 6,625 |
| 2024-05-01 | 0.870 | 0.870 | 0.860 | 0.860 | 2.919 | 875 |
| 2024-04-30 | 0.850 | 0.870 | 0.850 | 0.870 | 2.953 | 4,900 |
| 2024-04-29 | 0.850 | 0.850 | 0.830 | 0.830 | 2.817 | 10,950 |
| 2024-04-26 | 0.850 | 0.850 | 0.850 | 0.850 | 2.885 | 4,125 |
| 2024-04-25 | 0.860 | 0.870 | 0.850 | 0.850 | 2.885 | 1,750 |
| 2024-04-24 | 0.880 | 0.880 | 0.840 | 0.840 | 2.851 | 3,800 |
| 2024-04-23 | 0.870 | 0.870 | 0.870 | 0.870 | 2.953 | 2,375 |
| 2024-04-22 | 0.890 | 0.890 | 0.860 | 0.860 | 2.919 | 5,675 |
| 2024-04-19 | 0.860 | 0.860 | 0.860 | 0.860 | 2.919 | 125 |
| 2024-04-18 | 0.860 | 0.870 | 0.860 | 0.860 | 2.919 | 2,175 |
| 2024-04-17 | 0.910 | 0.910 | 0.890 | 0.890 | 3.021 | 375 |
| 2024-04-16 | 0.870 | 0.900 | 0.860 | 0.890 | 3.021 | 13,250 |
| 2024-04-15 | 0.910 | 0.910 | 0.810 | 0.850 | 2.885 | 14,125 |
| 2024-04-12 | 0.940 | 0.940 | 0.890 | 0.890 | 3.021 | 6,575 |
| 2024-04-11 | 0.940 | 0.950 | 0.930 | 0.930 | 3.157 | 15,675 |
| 2024-04-10 | 0.980 | 0.980 | 0.940 | 0.950 | 3.225 | 5,925 |
| 2024-04-09 | 1.000 | 1.000 | 0.980 | 0.980 | 3.326 | 1,750 |
| 2024-04-08 | 0.980 | 0.980 | 0.980 | 0.980 | 3.326 | 2,125 |
| 2024-04-05 | 0.960 | 0.990 | 0.960 | 0.980 | 3.326 | 1,875 |
| 2024-04-04 | 0.940 | 0.960 | 0.930 | 0.960 | 3.259 | 9,500 |
| 2024-04-03 | 0.960 | 0.960 | 0.940 | 0.940 | 3.191 | 11,050 |
| 2024-04-02 | 0.990 | 0.990 | 0.950 | 0.980 | 3.326 | 4,000 |
| 2024-04-01 | 1.010 | 1.010 | 0.960 | 0.960 | 3.259 | 6,725 |
| 2024-03-28 | 0.980 | 1.010 | 0.960 | 1.000 | 3.394 | 13,000 |
| 2024-03-27 | 1.000 | 1.000 | 0.990 | 0.990 | 3.360 | 9,050 |
| 2024-03-26 | 1.000 | 1.010 | 0.940 | 1.010 | 3.428 | 93,850 |
| 2024-03-25 | 0.980 | 1.000 | 0.980 | 1.000 | 3.394 | 3,800 |
| 2024-03-22 | 0.970 | 0.990 | 0.970 | 0.970 | 3.292 | 9,675 |
| 2024-03-21 | 1.000 | 1.010 | 0.970 | 0.970 | 3.292 | 25,500 |
| 2024-03-20 | 0.960 | 0.970 | 0.910 | 0.940 | 3.191 | 35,250 |
| 2024-03-19 | 0.930 | 0.940 | 0.910 | 0.930 | 3.157 | 5,000 |
| 2024-03-18 | 0.950 | 1.100 | 0.900 | 0.900 | 3.055 | 43,350 |
| 2024-03-15 | 0.930 | 0.950 | 0.920 | 0.930 | 3.157 | 20,625 |
| 2024-03-14 | 0.950 | 0.970 | 0.940 | 0.940 | 3.191 | 8,625 |
| 2024-03-13 | 0.920 | 0.950 | 0.920 | 0.940 | 3.191 | 24,875 |
| 2024-03-12 | 0.930 | 0.940 | 0.910 | 0.910 | 3.089 | 8,375 |
| 2024-03-11 | 0.920 | 0.920 | 0.910 | 0.910 | 3.089 | 4,500 |
| 2024-03-08 | 0.900 | 0.900 | 0.900 | 0.900 | 3.055 | 5,000 |
| 2024-03-07 | 0.910 | 0.910 | 0.900 | 0.900 | 3.055 | 2,625 |
| 2024-03-06 | 0.920 | 0.920 | 0.890 | 0.920 | 3.123 | 5,500 |
| 2024-03-05 | 0.940 | 0.940 | 0.880 | 0.880 | 2.987 | 9,375 |
| 2024-03-04 | 0.970 | 0.970 | 0.940 | 0.940 | 3.191 | 6,550 |
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.