Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.320	0.330	0.310	0.310	1.052	165,500
2022-09-23	0.320	0.320	0.310	0.310	1.052	94,250
2022-09-22	0.320	0.350	0.320	0.320	1.086	35,625
2022-09-21	0.320	0.320	0.310	0.310	1.052	35,750
2022-09-20	0.320	0.320	0.320	0.320	1.086	0
2022-09-19	0.330	0.340	0.320	0.320	1.086	19,825
2022-09-16	0.320	0.320	0.320	0.320	1.086	4,500
2022-09-15	0.360	0.360	0.320	0.320	1.086	57,875
2022-09-14	0.330	0.340	0.320	0.340	1.154	126,725
2022-09-13	0.340	0.340	0.320	0.320	1.086	26,175
2022-09-12	0.320	0.370	0.320	0.340	1.154	157,575
2022-09-09	0.320	0.320	0.310	0.310	1.052	11,250
2022-09-08	0.300	0.320	0.300	0.310	1.052	120,500
2022-09-07	0.280	0.300	0.280	0.280	0.950	30,000
2022-09-06	0.300	0.300	0.270	0.270	0.917	24,750
2022-09-02	0.300	0.300	0.300	0.300	1.018	250
2022-09-01	0.300	0.300	0.290	0.290	0.984	25,000
2022-08-31	0.280	0.310	0.280	0.300	1.018	171,000
2022-08-30	0.280	0.280	0.270	0.280	0.950	42,900
2022-08-29	0.280	0.280	0.280	0.280	0.950	0
2022-08-26	0.280	0.280	0.280	0.280	0.950	750
2022-08-25	0.280	0.280	0.280	0.280	0.950	1,250
2022-08-24	0.280	0.280	0.280	0.280	0.950	375
2022-08-23	0.290	0.290	0.280	0.280	0.950	3,375
2022-08-22	0.290	0.300	0.290	0.300	1.018	3,625
2022-08-19	0.300	0.300	0.290	0.290	0.984	8,125
2022-08-18	0.290	0.290	0.290	0.290	0.984	15,125
2022-08-17	0.300	0.300	0.300	0.300	1.018	250
2022-08-16	0.300	0.300	0.300	0.300	1.018	500
2022-08-15	0.300	0.300	0.300	0.300	1.018	0
2022-08-12	0.280	0.300	0.280	0.300	1.018	6,625
2022-08-11	0.310	0.310	0.280	0.280	0.950	4,000
2022-08-10	0.300	0.300	0.300	0.300	1.018	7,625
2022-08-09	0.290	0.300	0.290	0.300	1.018	5,500
2022-08-08	0.300	0.300	0.300	0.300	1.018	1,375
2022-08-05	0.280	0.290	0.280	0.290	0.984	21,125
2022-08-04	0.280	0.280	0.250	0.270	0.917	22,500
2022-08-03	0.290	0.290	0.290	0.290	0.984	1,250
2022-08-02	0.280	0.300	0.280	0.300	1.018	17,700
2022-07-29	0.290	0.300	0.290	0.300	1.018	72,375
2022-07-28	0.270	0.280	0.270	0.280	0.950	50,875
2022-07-27	0.260	0.260	0.260	0.260	0.883	0
2022-07-26	0.260	0.260	0.260	0.260	0.883	0
2022-07-25	0.270	0.270	0.260	0.260	0.883	8,500
2022-07-22	0.280	0.280	0.280	0.280	0.950	22,500
2022-07-21	0.280	0.280	0.280	0.280	0.950	1,375
2022-07-20	0.280	0.280	0.280	0.280	0.950	8,750
2022-07-19	0.290	0.290	0.290	0.290	0.984	500
2022-07-18	0.300	0.300	0.290	0.290	0.984	3,500
2022-07-15	0.290	0.290	0.290	0.290	0.984	0
2022-07-14	0.300	0.300	0.290	0.290	0.984	25,375
2022-07-13	0.300	0.300	0.300	0.300	1.018	2,500
2022-07-12	0.300	0.300	0.300	0.300	1.018	4,375
2022-07-11	0.300	0.300	0.300	0.300	1.018	20,500
2022-07-08	0.300	0.300	0.300	0.300	1.018	8,750
2022-07-07	0.300	0.300	0.300	0.300	1.018	25,000
2022-07-06	0.310	0.310	0.300	0.300	1.018	18,775
2022-07-05	0.300	0.310	0.300	0.310	1.052	28,375
2022-07-04	0.330	0.330	0.300	0.310	1.052	37,225
2022-06-30	0.280	0.320	0.280	0.320	1.086	25,150

← NewerPage 18 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.