Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.550	0.570	0.540	0.540	1.833	52,025
2022-12-19	0.580	0.580	0.550	0.550	1.867	151,550
2022-12-16	0.580	0.580	0.560	0.560	1.901	88,925
2022-12-15	0.570	0.590	0.550	0.560	1.901	108,200
2022-12-14	0.590	0.600	0.540	0.550	1.867	61,750
2022-12-13	0.570	0.620	0.540	0.590	2.003	57,450
2022-12-12	0.520	0.580	0.520	0.570	1.935	28,875
2022-12-09	0.500	0.530	0.490	0.530	1.799	75,225
2022-12-08	0.480	0.500	0.470	0.490	1.663	102,200
2022-12-07	0.470	0.480	0.460	0.480	1.629	16,875
2022-12-06	0.470	0.480	0.470	0.470	1.595	16,900
2022-12-05	0.460	0.460	0.430	0.460	1.561	68,225
2022-12-02	0.470	0.470	0.450	0.460	1.561	11,125
2022-12-01	0.460	0.470	0.450	0.460	1.561	9,400
2022-11-30	0.430	0.460	0.420	0.440	1.494	90,625
2022-11-29	0.430	0.430	0.410	0.420	1.426	16,625
2022-11-28	0.430	0.430	0.410	0.430	1.460	22,650
2022-11-25	0.410	0.430	0.410	0.420	1.426	17,750
2022-11-24	0.400	0.410	0.400	0.410	1.392	10,700
2022-11-23	0.420	0.420	0.420	0.420	1.426	2,625
2022-11-22	0.440	0.440	0.390	0.420	1.426	50,500
2022-11-21	0.450	0.450	0.440	0.440	1.494	9,125
2022-11-18	0.450	0.470	0.440	0.440	1.494	33,700
2022-11-17	0.440	0.470	0.430	0.470	1.595	59,550
2022-11-16	0.430	0.430	0.420	0.430	1.460	21,300
2022-11-15	0.440	0.440	0.410	0.420	1.426	27,150
2022-11-14	0.410	0.430	0.410	0.430	1.460	17,775
2022-11-11	0.410	0.420	0.400	0.410	1.392	20,100
2022-11-10	0.420	0.430	0.390	0.430	1.460	106,000
2022-11-09	0.420	0.430	0.400	0.410	1.392	40,925
2022-11-08	0.430	0.440	0.390	0.410	1.392	64,275
2022-11-07	0.440	0.450	0.420	0.430	1.460	101,875
2022-11-04	0.400	0.410	0.390	0.400	1.358	69,500
2022-11-03	0.380	0.400	0.380	0.390	1.324	44,950
2022-11-02	0.370	0.370	0.370	0.370	1.256	125
2022-11-01	0.370	0.370	0.370	0.370	1.256	5,500
2022-10-31	0.370	0.380	0.360	0.370	1.256	55,625
2022-10-28	0.370	0.370	0.370	0.370	1.256	10,625
2022-10-27	0.380	0.380	0.370	0.370	1.256	23,750
2022-10-26	0.380	0.380	0.370	0.370	1.256	11,000
2022-10-25	0.410	0.410	0.390	0.390	1.324	38,125
2022-10-24	0.420	0.430	0.410	0.420	1.426	34,850
2022-10-21	0.380	0.450	0.380	0.420	1.426	108,125
2022-10-20	0.360	0.380	0.360	0.370	1.256	20,450
2022-10-19	0.370	0.370	0.350	0.360	1.222	149,750
2022-10-18	0.350	0.370	0.350	0.360	1.222	30,825
2022-10-17	0.360	0.360	0.360	0.360	1.222	10,000
2022-10-14	0.360	0.360	0.350	0.350	1.188	116,350
2022-10-13	0.370	0.370	0.350	0.350	1.188	308,125
2022-10-12	0.350	0.360	0.340	0.360	1.222	137,275
2022-10-11	0.340	0.350	0.340	0.350	1.188	139,050
2022-10-07	0.330	0.340	0.330	0.340	1.154	64,000
2022-10-06	0.340	0.350	0.330	0.330	1.120	61,325
2022-10-05	0.320	0.340	0.320	0.330	1.120	50,500
2022-10-04	0.310	0.310	0.300	0.310	1.052	102,500
2022-10-03	0.310	0.310	0.300	0.310	1.052	9,875
2022-09-30	0.310	0.320	0.300	0.310	1.052	17,525
2022-09-29	0.310	0.320	0.300	0.310	1.052	36,875
2022-09-28	0.330	0.330	0.300	0.300	1.018	603,950
2022-09-27	0.330	0.370	0.330	0.340	1.154	270,025

← NewerPage 17 of 21 · 1,259 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.