Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.040	1.040	1.020	1.020	3.462	16,825
2023-12-01	1.050	1.050	1.020	1.040	3.530	5,550
2023-11-30	1.090	1.090	1.030	1.040	3.530	26,300
2023-11-29	1.070	1.100	1.070	1.090	3.700	2,350
2023-11-28	1.050	1.070	1.050	1.070	3.632	63,875
2023-11-27	1.050	1.080	1.050	1.050	3.564	16,950
2023-11-24	1.050	1.080	1.040	1.050	3.564	30,225
2023-11-23	1.050	1.060	1.040	1.040	3.530	7,750
2023-11-22	1.030	1.060	1.010	1.050	3.564	43,100
2023-11-21	1.020	1.040	1.020	1.020	3.462	12,450
2023-11-20	0.940	1.030	0.940	1.020	3.462	36,500
2023-11-17	0.970	0.980	0.930	0.940	3.191	15,250
2023-11-16	0.950	0.970	0.950	0.960	3.259	8,325
2023-11-15	0.870	0.980	0.860	0.940	3.191	42,500
2023-11-14	0.840	0.880	0.840	0.880	2.987	7,750
2023-11-13	0.880	0.880	0.810	0.850	2.885	8,575
2023-11-10	0.870	0.880	0.870	0.870	2.953	10,500
2023-11-09	0.850	0.920	0.850	0.890	3.021	27,575
2023-11-08	0.850	0.900	0.850	0.890	3.021	18,000
2023-11-07	0.800	0.830	0.800	0.830	2.817	18,875
2023-11-06	0.780	0.810	0.780	0.810	2.749	20,375
2023-11-03	0.770	0.770	0.770	0.770	2.614	1,600
2023-11-02	0.760	0.770	0.750	0.770	2.614	5,375
2023-11-01	0.760	0.760	0.740	0.760	2.580	29,250
2023-10-31	0.740	0.760	0.730	0.760	2.580	4,375
2023-10-30	0.740	0.750	0.740	0.740	2.512	4,275
2023-10-27	0.670	0.750	0.670	0.740	2.512	31,650
2023-10-26	0.650	0.650	0.630	0.640	2.172	3,150
2023-10-25	0.660	0.680	0.630	0.660	2.240	11,350
2023-10-24	0.670	0.670	0.670	0.670	2.274	1,250
2023-10-23	0.680	0.680	0.670	0.670	2.274	3,550
2023-10-20	0.700	0.700	0.680	0.680	2.308	13,000
2023-10-19	0.700	0.700	0.670	0.700	2.376	7,625
2023-10-18	0.730	0.730	0.700	0.700	2.376	9,375
2023-10-17	0.730	0.740	0.720	0.740	2.512	11,625
2023-10-16	0.720	0.730	0.710	0.720	2.444	14,500
2023-10-13	0.680	0.720	0.670	0.700	2.376	6,500
2023-10-12	0.700	0.710	0.650	0.680	2.308	8,625
2023-10-11	0.650	0.700	0.650	0.700	2.376	15,000
2023-10-10	0.630	0.650	0.630	0.650	2.206	1,125
2023-10-06	0.580	0.630	0.580	0.620	2.104	30,175
2023-10-05	0.580	0.590	0.570	0.580	1.969	116,025
2023-10-04	0.660	0.660	0.580	0.580	1.969	196,950
2023-10-03	0.690	0.690	0.650	0.650	2.206	3,125
2023-10-02	0.710	0.710	0.650	0.690	2.342	24,900
2023-09-29	0.740	0.770	0.720	0.730	2.478	8,125
2023-09-28	0.760	0.780	0.720	0.740	2.512	33,000
2023-09-27	0.830	0.830	0.740	0.780	2.648	25,075
2023-09-26	0.840	0.840	0.810	0.830	2.817	2,775
2023-09-25	0.850	0.850	0.840	0.850	2.885	3,600
2023-09-22	0.880	0.890	0.860	0.890	3.021	7,875
2023-09-21	0.860	0.860	0.860	0.860	2.919	125
2023-09-20	0.890	0.890	0.850	0.880	2.987	1,250
2023-09-19	0.890	0.920	0.860	0.920	3.123	10,450
2023-09-18	0.890	0.910	0.860	0.910	3.089	12,500
2023-09-15	0.910	0.910	0.860	0.870	2.953	6,500
2023-09-14	0.900	0.950	0.870	0.870	2.953	16,825
2023-09-13	0.950	0.950	0.880	0.910	3.089	9,750
2023-09-12	0.920	0.920	0.890	0.900	3.055	6,000
2023-09-11	0.920	0.920	0.900	0.910	3.089	7,625

← NewerPage 13 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.