Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.170	1.170	1.150	1.160	3.937	13,000
2023-06-12	1.220	1.270	1.130	1.130	3.836	55,900
2023-06-09	1.210	1.250	1.150	1.200	4.073	118,950
2023-06-08	1.280	1.300	1.230	1.240	4.209	177,725
2023-06-07	1.380	1.380	1.280	1.300	4.413	64,250
2023-06-06	1.420	1.480	1.330	1.340	4.548	132,800
2023-06-05	1.390	1.440	1.360	1.380	4.684	96,075
2023-06-02	1.220	1.220	1.220	1.220	4.141	0
2023-06-01	1.220	1.220	1.220	1.220	4.141	0
2023-05-31	1.250	1.250	1.210	1.220	4.141	40,900
2023-05-30	1.250	1.250	1.230	1.230	4.175	10,725
2023-05-29	1.230	1.250	1.230	1.250	4.243	18,100
2023-05-26	1.250	1.250	1.220	1.250	4.243	27,150
2023-05-25	1.250	1.250	1.210	1.210	4.107	9,100
2023-05-24	1.260	1.260	1.210	1.240	4.209	62,400
2023-05-23	1.250	1.280	1.210	1.270	4.311	108,925
2023-05-19	1.140	1.200	1.130	1.180	4.005	30,900
2023-05-18	1.140	1.140	1.120	1.130	3.836	40,125
2023-05-17	1.140	1.140	1.120	1.120	3.802	12,150
2023-05-16	1.130	1.170	1.110	1.140	3.870	24,650
2023-05-15	1.170	1.170	1.150	1.160	3.937	28,700
2023-05-12	1.150	1.150	1.120	1.130	3.836	14,550
2023-05-11	1.160	1.160	1.140	1.140	3.870	2,000
2023-05-10	1.180	1.180	1.100	1.140	3.870	18,850
2023-05-09	1.200	1.250	1.120	1.130	3.836	39,175
2023-05-08	1.070	1.200	1.070	1.180	4.005	59,750
2023-05-05	1.040	1.040	1.020	1.020	3.462	4,450
2023-05-04	1.030	1.050	1.030	1.050	3.564	4,550
2023-05-03	1.020	1.060	1.020	1.040	3.530	6,475
2023-05-02	1.040	1.040	1.020	1.030	3.496	15,975
2023-05-01	1.040	1.050	1.020	1.020	3.462	22,650
2023-04-28	1.040	1.040	1.020	1.030	3.496	6,325
2023-04-27	1.040	1.040	1.040	1.040	3.530	650
2023-04-26	1.000	1.040	1.000	1.040	3.530	13,125
2023-04-25	1.020	1.020	0.980	0.980	3.326	8,850
2023-04-24	1.000	1.020	1.000	1.020	3.462	44,600
2023-04-21	0.960	0.980	0.950	0.970	3.292	7,150
2023-04-20	0.950	0.960	0.920	0.960	3.259	15,625
2023-04-19	0.970	0.970	0.940	0.960	3.259	1,150
2023-04-18	0.950	0.980	0.950	0.960	3.259	21,575
2023-04-17	0.940	0.940	0.890	0.940	3.191	16,300
2023-04-14	0.900	0.960	0.890	0.920	3.123	18,925
2023-04-13	0.910	0.920	0.840	0.890	3.021	46,650
2023-04-12	0.900	0.900	0.860	0.890	3.021	13,425
2023-04-11	0.910	0.920	0.890	0.900	3.055	12,625
2023-04-10	0.900	0.900	0.880	0.900	3.055	3,675
2023-04-06	0.880	0.910	0.880	0.890	3.021	6,125
2023-04-05	0.900	0.910	0.850	0.870	2.953	104,600
2023-04-04	0.900	0.900	0.840	0.850	2.885	43,225
2023-04-03	0.900	0.900	0.890	0.900	3.055	18,075
2023-03-31	0.890	0.920	0.880	0.890	3.021	29,300
2023-03-30	0.900	0.900	0.820	0.860	2.919	62,400
2023-03-29	0.890	0.900	0.860	0.900	3.055	18,100
2023-03-28	0.890	0.900	0.860	0.890	3.021	22,550
2023-03-27	1.000	1.000	0.860	0.890	3.021	35,650
2023-03-24	0.960	1.000	0.940	1.000	3.394	46,250
2023-03-23	0.940	1.020	0.940	0.980	3.326	103,875
2023-03-22	0.830	1.000	0.820	0.990	3.360	136,575
2023-03-21	0.850	0.850	0.760	0.840	2.851	140,675
2023-03-20	0.760	0.800	0.730	0.780	2.648	109,750

← NewerPage 15 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.