Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.630	2.630	2.550	2.590	2.590	8,400
2025-10-30	2.690	2.690	2.500	2.600	2.600	29,900
2025-10-29	2.720	2.720	2.650	2.680	2.680	2,300
2025-10-28	2.730	2.730	2.630	2.690	2.690	20,300
2025-10-27	2.680	2.680	2.630	2.680	2.680	14,900
2025-10-24	2.660	2.720	2.600	2.680	2.680	11,800
2025-10-23	2.840	2.870	2.550	2.700	2.700	41,900
2025-10-22	2.650	2.890	2.650	2.830	2.830	48,300
2025-10-21	2.650	2.660	2.550	2.630	2.630	28,700
2025-10-20	2.550	2.610	2.550	2.610	2.610	19,000
2025-10-17	2.520	2.590	2.500	2.520	2.520	17,900
2025-10-16	2.520	2.650	2.500	2.580	2.580	22,200
2025-10-15	2.700	2.750	2.550	2.550	2.550	36,800
2025-10-14	2.650	2.710	2.640	2.680	2.680	20,800
2025-10-10	2.700	2.700	2.590	2.640	2.640	16,600
2025-10-09	2.720	2.750	2.670	2.670	2.670	23,100
2025-10-08	2.800	2.800	2.700	2.740	2.740	8,000
2025-10-07	2.800	2.800	2.590	2.770	2.770	56,300
2025-10-06	3.100	3.100	2.800	2.800	2.800	96,400
2025-10-03	3.140	3.140	3.010	3.080	3.080	28,300
2025-10-02	3.200	3.240	3.170	3.220	3.020	35,700
2025-10-01	3.160	3.220	3.150	3.220	3.020	23,500
2025-09-30	3.340	3.360	3.000	3.150	2.954	40,700
2025-09-29	3.340	3.420	3.330	3.350	3.142	41,800
2025-09-26	3.270	3.350	3.260	3.350	3.142	50,400
2025-09-25	3.220	3.290	3.200	3.270	3.067	72,600
2025-09-24	3.000	3.200	3.000	3.200	3.001	82,100
2025-09-23	2.900	3.000	2.900	3.000	2.814	58,800
2025-09-22	2.980	3.030	2.860	2.860	2.682	23,900
2025-09-19	2.810	3.090	2.750	2.860	2.682	61,800
2025-09-18	2.650	2.800	2.650	2.800	2.626	45,400
2025-09-17	2.590	2.650	2.450	2.650	2.485	239,400
2025-09-16	2.170	2.510	2.170	2.440	2.288	65,100
2025-09-15	2.150	2.150	2.140	2.150	2.017	5,900
2025-09-12	2.150	2.150	2.100	2.150	2.017	17,400
2025-09-11	2.230	2.230	2.180	2.180	2.045	9,900
2025-09-10	2.200	2.220	2.190	2.210	2.073	5,400
2025-09-09	2.220	2.220	2.200	2.200	2.063	2,100
2025-09-08	2.240	2.240	2.220	2.240	2.101	5,100
2025-09-05	2.200	2.240	2.200	2.230	2.092	7,100
2025-09-04	2.200	2.200	2.150	2.200	2.063	16,700
2025-09-03	2.190	2.220	2.170	2.220	2.082	21,000
2025-09-02	2.200	2.200	2.020	2.200	2.063	28,300
2025-08-29	2.330	2.330	2.020	2.200	2.063	38,400
2025-08-28	2.400	2.400	2.300	2.310	2.167	33,900
2025-08-27	2.400	2.400	2.350	2.400	2.251	8,100
2025-08-26	2.510	2.510	2.400	2.430	2.279	6,700
2025-08-25	2.500	2.510	2.500	2.510	2.354	3,100
2025-08-22	2.640	2.640	2.250	2.500	2.345	25,900
2025-08-21	0.620	0.630	0.610	0.630	2.364	38,300
2025-08-20	0.620	0.630	0.610	0.610	2.288	8,250
2025-08-19	0.630	0.630	0.620	0.630	2.364	950
2025-08-18	0.630	0.630	0.620	0.630	2.364	13,775
2025-08-15	0.630	0.630	0.620	0.620	2.326	8,075
2025-08-14	0.620	0.620	0.600	0.610	2.288	12,350
2025-08-13	0.620	0.630	0.590	0.620	2.326	33,175
2025-08-12	0.610	0.610	0.610	0.610	2.288	26,425
2025-08-11	0.630	0.630	0.600	0.600	2.251	23,725
2025-08-08	0.630	0.630	0.580	0.620	2.326	58,950
2025-08-07	0.630	0.630	0.610	0.610	2.288	29,050

← NewerPage 5 of 21 · 1,257 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.