Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.680	0.680	0.600	0.610	2.288	66,250
2025-08-05	0.690	0.690	0.680	0.680	2.551	4,050
2025-08-01	0.660	0.690	0.650	0.690	2.589	4,625
2025-07-31	0.660	0.670	0.650	0.660	2.476	1,125
2025-07-30	0.690	0.690	0.660	0.660	2.476	775
2025-07-29	0.660	0.660	0.640	0.660	2.476	23,250
2025-07-28	0.580	0.660	0.580	0.660	2.476	28,400
2025-07-25	0.670	0.670	0.660	0.660	2.476	4,675
2025-07-24	0.680	0.680	0.640	0.660	2.476	9,525
2025-07-23	0.680	0.680	0.640	0.660	2.476	20,300
2025-07-22	0.700	0.700	0.650	0.670	2.514	22,450
2025-07-21	0.710	0.710	0.670	0.700	2.626	25,475
2025-07-18	0.710	0.710	0.690	0.690	2.589	3,575
2025-07-17	0.720	0.720	0.690	0.690	2.589	5,475
2025-07-16	0.700	0.700	0.690	0.700	2.626	3,125
2025-07-15	0.740	0.740	0.690	0.700	2.626	13,950
2025-07-14	0.740	0.740	0.730	0.740	2.776	10,400
2025-07-11	0.720	0.740	0.720	0.730	2.739	9,125
2025-07-10	0.690	0.720	0.690	0.720	2.701	14,250
2025-07-09	0.670	0.690	0.670	0.670	2.514	9,550
2025-07-08	0.640	0.670	0.640	0.670	2.514	23,750
2025-07-07	0.610	0.640	0.610	0.640	2.401	19,200
2025-07-04	0.620	0.620	0.610	0.620	2.326	3,925
2025-07-03	0.590	0.610	0.590	0.610	2.288	22,600
2025-07-02	0.600	0.600	0.590	0.590	2.213	9,600
2025-06-30	0.600	0.600	0.590	0.600	2.251	12,850
2025-06-27	0.610	0.630	0.600	0.600	2.251	20,150
2025-06-26	0.610	0.610	0.590	0.600	2.251	22,475
2025-06-25	0.640	0.640	0.600	0.610	2.288	23,500
2025-06-24	0.640	0.640	0.620	0.640	2.401	2,750
2025-06-23	0.620	0.640	0.620	0.640	2.401	3,275
2025-06-20	0.610	0.630	0.590	0.630	2.364	14,075
2025-06-19	0.650	0.660	0.550	0.610	2.288	71,350
2025-06-18	0.730	0.740	0.620	0.640	2.401	70,975
2025-06-17	0.740	0.740	0.720	0.730	2.739	2,800
2025-06-16	0.750	0.750	0.740	0.750	2.814	3,400
2025-06-13	0.760	0.760	0.750	0.750	2.814	9,300
2025-06-12	0.770	0.770	0.760	0.760	2.851	2,275
2025-06-11	0.770	0.770	0.740	0.770	2.889	12,825
2025-06-10	0.720	0.750	0.720	0.740	2.776	17,650
2025-06-09	0.710	0.720	0.710	0.720	2.701	1,925
2025-06-06	0.710	0.720	0.700	0.720	2.701	4,000
2025-06-05	0.750	0.750	0.710	0.710	2.664	6,800
2025-06-04	0.750	0.750	0.730	0.750	2.814	8,275
2025-06-03	0.720	0.740	0.720	0.730	2.739	7,900
2025-06-02	0.750	0.750	0.700	0.710	2.664	15,300
2025-05-30	0.760	0.760	0.750	0.750	2.814	4,425
2025-05-29	0.740	0.760	0.740	0.760	2.851	8,250
2025-05-28	0.750	0.750	0.730	0.730	2.739	11,800
2025-05-27	0.750	0.770	0.720	0.760	2.851	23,950
2025-05-26	0.750	0.750	0.740	0.740	2.776	6,125
2025-05-23	0.770	0.770	0.750	0.750	2.814	8,150
2025-05-22	0.760	0.780	0.760	0.770	2.889	4,475
2025-05-21	0.780	0.780	0.680	0.760	2.851	34,500
2025-05-20	0.800	0.800	0.770	0.800	3.001	14,300
2025-05-16	0.820	0.820	0.790	0.790	2.964	7,175
2025-05-15	0.830	0.830	0.800	0.810	3.039	7,750
2025-05-14	0.820	0.830	0.800	0.810	3.039	15,575
2025-05-13	0.810	0.820	0.810	0.810	3.039	5,750
2025-05-12	0.800	0.800	0.800	0.800	3.001	5,950

← NewerPage 6 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.