Westbridge Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 0.950 | 0.960 | 0.930 | 0.950 | 3.225 | 13,750 |
| 2024-02-29 | 0.990 | 0.990 | 0.900 | 0.930 | 3.157 | 6,625 |
| 2024-02-28 | 1.030 | 1.030 | 0.990 | 0.990 | 3.360 | 8,250 |
| 2024-02-27 | 1.030 | 1.030 | 1.010 | 1.020 | 3.462 | 5,825 |
| 2024-02-26 | 1.000 | 1.030 | 1.000 | 1.020 | 3.462 | 10,250 |
| 2024-02-23 | 1.020 | 1.040 | 1.000 | 1.000 | 3.394 | 12,125 |
| 2024-02-22 | 1.020 | 1.050 | 1.010 | 1.010 | 3.428 | 6,225 |
| 2024-02-21 | 1.020 | 1.030 | 1.020 | 1.030 | 3.496 | 4,125 |
| 2024-02-20 | 1.020 | 1.020 | 1.010 | 1.010 | 3.428 | 14,500 |
| 2024-02-16 | 1.030 | 1.030 | 1.010 | 1.020 | 3.462 | 9,725 |
| 2024-02-15 | 1.000 | 1.050 | 1.000 | 1.030 | 3.496 | 7,875 |
| 2024-02-14 | 0.980 | 1.000 | 0.970 | 1.000 | 3.394 | 6,125 |
| 2024-02-13 | 0.930 | 0.960 | 0.920 | 0.960 | 3.259 | 12,500 |
| 2024-02-12 | 0.950 | 0.950 | 0.950 | 0.950 | 3.225 | 1,300 |
| 2024-02-09 | 0.910 | 0.970 | 0.900 | 0.950 | 3.225 | 3,375 |
| 2024-02-08 | 0.920 | 0.920 | 0.920 | 0.920 | 3.123 | 625 |
| 2024-02-07 | 0.920 | 0.920 | 0.910 | 0.910 | 3.089 | 3,500 |
| 2024-02-06 | 0.930 | 0.930 | 0.920 | 0.920 | 3.123 | 4,150 |
| 2024-02-05 | 0.940 | 0.940 | 0.920 | 0.930 | 3.157 | 5,075 |
| 2024-02-02 | 0.930 | 0.950 | 0.930 | 0.950 | 3.225 | 2,050 |
| 2024-02-01 | 0.950 | 0.950 | 0.920 | 0.930 | 3.157 | 11,550 |
| 2024-01-31 | 0.950 | 1.030 | 0.940 | 0.940 | 3.191 | 13,300 |
| 2024-01-30 | 0.980 | 0.980 | 0.940 | 0.940 | 3.191 | 6,050 |
| 2024-01-29 | 0.990 | 0.990 | 0.980 | 0.980 | 3.326 | 10,925 |
| 2024-01-26 | 1.000 | 1.000 | 0.990 | 0.990 | 3.360 | 12,725 |
| 2024-01-25 | 1.010 | 1.010 | 1.000 | 1.010 | 3.428 | 8,875 |
| 2024-01-24 | 1.000 | 1.030 | 1.000 | 1.010 | 3.428 | 8,750 |
| 2024-01-23 | 1.020 | 1.020 | 0.990 | 0.990 | 3.360 | 1,800 |
| 2024-01-22 | 1.000 | 1.020 | 0.980 | 1.020 | 3.462 | 20,900 |
| 2024-01-19 | 1.000 | 1.000 | 0.990 | 0.990 | 3.360 | 1,525 |
| 2024-01-18 | 0.990 | 0.990 | 0.990 | 0.990 | 3.360 | 0 |
| 2024-01-17 | 0.990 | 1.020 | 0.990 | 0.990 | 3.360 | 1,850 |
| 2024-01-16 | 1.000 | 1.000 | 1.000 | 1.000 | 3.394 | 1,900 |
| 2024-01-15 | 1.000 | 1.050 | 1.000 | 1.000 | 3.394 | 3,525 |
| 2024-01-12 | 1.080 | 1.080 | 0.940 | 1.030 | 3.496 | 55,950 |
| 2024-01-11 | 1.120 | 1.120 | 1.060 | 1.060 | 3.598 | 6,575 |
| 2024-01-10 | 1.100 | 1.100 | 1.060 | 1.100 | 3.734 | 11,700 |
| 2024-01-09 | 1.100 | 1.100 | 1.080 | 1.090 | 3.700 | 5,550 |
| 2024-01-08 | 1.140 | 1.140 | 1.100 | 1.100 | 3.734 | 1,900 |
| 2024-01-05 | 1.110 | 1.120 | 1.110 | 1.120 | 3.802 | 450 |
| 2024-01-04 | 1.140 | 1.140 | 1.120 | 1.120 | 3.802 | 10,425 |
| 2024-01-03 | 1.130 | 1.130 | 1.090 | 1.120 | 3.802 | 6,625 |
| 2024-01-02 | 1.150 | 1.150 | 1.130 | 1.140 | 3.870 | 1,050 |
| 2023-12-29 | 1.150 | 1.170 | 1.130 | 1.170 | 3.971 | 6,425 |
| 2023-12-28 | 1.150 | 1.150 | 1.120 | 1.130 | 3.836 | 3,100 |
| 2023-12-27 | 1.190 | 1.190 | 1.110 | 1.140 | 3.870 | 12,100 |
| 2023-12-22 | 1.120 | 1.130 | 1.100 | 1.100 | 3.734 | 16,350 |
| 2023-12-21 | 1.190 | 1.190 | 1.150 | 1.160 | 3.937 | 5,750 |
| 2023-12-20 | 1.190 | 1.220 | 1.140 | 1.150 | 3.903 | 6,275 |
| 2023-12-19 | 1.210 | 1.210 | 1.200 | 1.200 | 4.073 | 1,650 |
| 2023-12-18 | 1.250 | 1.250 | 1.180 | 1.200 | 4.073 | 28,900 |
| 2023-12-15 | 1.210 | 1.260 | 1.210 | 1.250 | 4.243 | 48,575 |
| 2023-12-14 | 1.100 | 1.200 | 1.100 | 1.200 | 4.073 | 64,750 |
| 2023-12-13 | 1.070 | 1.070 | 1.040 | 1.040 | 3.530 | 6,075 |
| 2023-12-12 | 1.100 | 1.100 | 1.070 | 1.070 | 3.632 | 50,125 |
| 2023-12-11 | 1.110 | 1.180 | 1.110 | 1.160 | 3.937 | 22,325 |
| 2023-12-08 | 1.050 | 1.110 | 1.050 | 1.110 | 3.768 | 4,900 |
| 2023-12-07 | 1.020 | 1.050 | 1.020 | 1.030 | 3.496 | 15,375 |
| 2023-12-06 | 1.020 | 1.020 | 1.020 | 1.020 | 3.462 | 6,575 |
| 2023-12-05 | 1.020 | 1.020 | 1.020 | 1.020 | 3.462 | 75 |
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.