Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.330	0.330	0.320	0.330	1.120	31,750
2022-01-06	0.340	0.340	0.330	0.330	1.120	9,875
2022-01-05	0.340	0.340	0.340	0.340	1.154	2,825
2022-01-04	0.350	0.350	0.330	0.330	1.120	7,625
2021-12-31	0.350	0.350	0.330	0.330	1.120	19,500
2021-12-30	0.350	0.350	0.340	0.350	1.188	20,875
2021-12-29	0.360	0.360	0.350	0.350	1.188	13,125
2021-12-24	0.360	0.360	0.350	0.350	1.188	36,125
2021-12-23	0.350	0.350	0.350	0.350	1.188	10,750
2021-12-22	0.340	0.340	0.340	0.340	1.154	2,500
2021-12-21	0.360	0.360	0.340	0.350	1.188	36,500
2021-12-20	0.360	0.360	0.350	0.350	1.188	14,875
2021-12-17	0.360	0.370	0.350	0.370	1.256	8,125
2021-12-16	0.360	0.370	0.360	0.360	1.222	7,875
2021-12-15	0.360	0.370	0.360	0.360	1.222	5,875
2021-12-14	0.380	0.380	0.330	0.370	1.256	94,975
2021-12-13	0.380	0.380	0.370	0.380	1.290	4,625
2021-12-10	0.370	0.370	0.370	0.370	1.256	7,000
2021-12-09	0.370	0.370	0.360	0.370	1.256	15,000
2021-12-08	0.360	0.370	0.360	0.370	1.256	8,000
2021-12-07	0.350	0.360	0.350	0.360	1.222	23,475
2021-12-06	0.340	0.350	0.340	0.340	1.154	6,375
2021-12-03	0.340	0.350	0.340	0.350	1.188	38,000
2021-12-02	0.320	0.340	0.320	0.340	1.154	74,200
2021-12-01	0.310	0.330	0.300	0.320	1.086	81,875
2021-11-30	0.280	0.300	0.280	0.300	1.018	72,025
2021-11-29	0.290	0.290	0.280	0.290	0.984	1,375
2021-11-26	0.300	0.300	0.280	0.280	0.950	33,750
2021-11-25	0.300	0.300	0.300	0.300	1.018	0
2021-11-24	0.300	0.300	0.300	0.300	1.018	16,500
2021-11-23	0.310	0.330	0.300	0.300	1.018	92,125
2021-11-22	0.310	0.310	0.300	0.300	1.018	13,125
2021-11-19	0.310	0.310	0.310	0.310	1.052	625
2021-11-18	0.310	0.310	0.310	0.310	1.052	1,375
2021-11-17	0.310	0.310	0.310	0.310	1.052	28,000
2021-11-16	0.300	0.300	0.300	0.300	1.018	1,250
2021-11-15	0.300	0.310	0.300	0.300	1.018	37,750
2021-11-12	0.310	0.320	0.300	0.300	1.018	19,000
2021-11-11	0.310	0.320	0.300	0.310	1.052	8,000
2021-11-10	0.320	0.320	0.310	0.310	1.052	4,150
2021-11-09	0.330	0.330	0.320	0.320	1.086	16,050
2021-11-08	0.320	0.340	0.320	0.320	1.086	70,775
2021-11-05	0.300	0.320	0.300	0.310	1.052	21,925
2021-11-04	0.300	0.300	0.300	0.300	1.018	875
2021-11-03	0.310	0.310	0.290	0.290	0.984	28,400
2021-11-02	0.300	0.310	0.300	0.300	1.018	5,875
2021-11-01	0.310	0.310	0.290	0.300	1.018	32,500
2021-10-29	0.300	0.300	0.300	0.300	1.018	500
2021-10-28	0.290	0.300	0.290	0.300	1.018	15,250
2021-10-27	0.280	0.290	0.280	0.290	0.984	7,375
2021-10-26	0.280	0.280	0.280	0.280	0.950	9,275
2021-10-25	0.290	0.290	0.290	0.290	0.984	7,750
2021-10-22	0.280	0.290	0.280	0.290	0.984	13,500
2021-10-21	0.280	0.280	0.280	0.280	0.950	23,350
2021-10-20	0.270	0.270	0.270	0.270	0.917	25,000
2021-10-19	0.260	0.260	0.260	0.260	0.883	8,075
2021-10-18	0.270	0.270	0.250	0.250	0.849	30,125
2021-10-15	0.280	0.280	0.260	0.260	0.883	36,875
2021-10-14	0.270	0.280	0.270	0.270	0.917	17,500

← NewerPage 21 of 21 · 1,259 trading days

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.