Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.950	0.950	0.920	0.920	3.123	14,875
2023-09-07	0.950	0.950	0.930	0.930	3.157	17,250
2023-09-06	0.920	0.920	0.920	0.920	3.123	3,200
2023-09-05	0.920	0.920	0.910	0.910	3.089	2,175
2023-09-01	0.980	0.980	0.920	0.920	3.123	2,625
2023-08-31	0.870	0.950	0.870	0.950	3.225	13,625
2023-08-30	0.890	0.890	0.870	0.870	2.953	1,825
2023-08-29	0.890	0.890	0.870	0.890	3.021	6,350
2023-08-28	0.870	0.890	0.870	0.880	2.987	6,250
2023-08-25	0.950	0.950	0.860	0.870	2.953	1,500
2023-08-24	0.900	0.900	0.840	0.840	2.851	7,825
2023-08-23	0.890	0.900	0.840	0.900	3.055	34,175
2023-08-22	0.910	0.910	0.890	0.910	3.089	5,000
2023-08-21	0.890	0.920	0.890	0.920	3.123	3,075
2023-08-18	0.930	0.930	0.890	0.890	3.021	10,700
2023-08-17	0.930	0.930	0.890	0.910	3.089	26,325
2023-08-16	0.950	0.970	0.920	0.940	3.191	10,875
2023-08-15	0.970	0.970	0.940	0.940	3.191	21,425
2023-08-14	0.970	1.000	0.950	0.970	3.292	44,625
2023-08-11	0.980	0.980	0.940	0.940	3.191	5,550
2023-08-10	0.950	0.960	0.930	0.950	3.225	22,350
2023-08-09	0.930	1.000	0.890	0.920	3.123	65,075
2023-08-08	0.940	1.030	0.860	0.870	2.953	44,425
2023-08-04	1.170	1.170	0.810	1.010	3.428	171,600
2023-08-03	1.090	1.130	1.060	1.100	3.734	25,000
2023-08-02	1.150	1.150	1.040	1.070	3.632	63,225
2023-08-01	1.230	1.240	1.120	1.170	3.971	46,300
2023-07-31	1.300	1.300	1.210	1.210	4.107	16,025
2023-07-28	1.310	1.310	1.270	1.280	4.345	30,825
2023-07-27	1.330	1.330	1.320	1.330	4.514	3,275
2023-07-26	1.310	1.310	1.310	1.310	4.447	5,825
2023-07-25	1.330	1.330	1.310	1.310	4.447	7,775
2023-07-24	1.310	1.310	1.310	1.310	4.447	6,750
2023-07-21	1.320	1.320	1.310	1.310	4.447	23,675
2023-07-20	1.300	1.320	1.300	1.300	4.413	20,825
2023-07-19	1.320	1.340	1.280	1.340	4.548	23,650
2023-07-18	1.320	1.320	1.300	1.310	4.447	3,850
2023-07-17	1.320	1.340	1.320	1.330	4.514	650
2023-07-14	1.330	1.330	1.300	1.320	4.480	6,175
2023-07-13	1.300	1.330	1.300	1.330	4.514	6,200
2023-07-12	1.320	1.320	1.300	1.300	4.413	4,700
2023-07-11	1.310	1.330	1.310	1.320	4.480	7,325
2023-07-10	1.320	1.320	1.260	1.300	4.413	22,900
2023-07-07	1.290	1.300	1.260	1.300	4.413	31,425
2023-07-06	1.350	1.350	1.280	1.280	4.345	68,700
2023-07-05	1.300	1.330	1.260	1.330	4.514	10,050
2023-07-04	1.290	1.300	1.280	1.300	4.413	6,425
2023-06-30	1.240	1.290	1.240	1.270	4.311	22,700
2023-06-29	1.200	1.250	1.200	1.240	4.209	17,975
2023-06-28	1.230	1.230	1.200	1.200	4.073	6,350
2023-06-27	1.200	1.230	1.200	1.210	4.107	10,925
2023-06-26	1.200	1.200	1.200	1.200	4.073	13,125
2023-06-23	1.180	1.210	1.180	1.200	4.073	8,550
2023-06-22	1.210	1.230	1.180	1.210	4.107	39,650
2023-06-21	1.190	1.220	1.180	1.210	4.107	27,950
2023-06-20	1.210	1.210	1.190	1.200	4.073	22,725
2023-06-19	1.150	1.220	1.150	1.220	4.141	26,525
2023-06-16	1.150	1.160	1.110	1.110	3.768	51,525
2023-06-15	1.190	1.190	1.130	1.130	3.836	24,750
2023-06-14	1.160	1.190	1.150	1.190	4.039	17,525

← NewerPage 14 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.