Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.820	0.840	0.800	0.800	3.001	11,075
2025-05-08	0.810	0.830	0.800	0.800	3.001	10,300
2025-05-07	0.810	0.820	0.800	0.800	3.001	8,250
2025-05-06	0.800	0.800	0.790	0.790	2.964	13,850
2025-05-05	0.750	0.810	0.750	0.800	3.001	33,025
2025-05-02	0.750	0.750	0.740	0.740	2.776	4,625
2025-05-01	0.730	0.740	0.710	0.730	2.739	7,675
2025-04-30	0.740	0.740	0.710	0.730	2.739	16,000
2025-04-29	0.640	0.790	0.640	0.730	2.739	26,625
2025-04-28	0.600	0.630	0.600	0.630	2.364	5,525
2025-04-25	0.590	0.600	0.560	0.600	2.251	18,150
2025-04-24	0.560	0.600	0.550	0.600	2.251	11,275
2025-04-23	0.590	0.590	0.550	0.560	2.101	7,875
2025-04-22	0.600	0.600	0.570	0.580	2.176	4,675
2025-04-21	0.610	0.610	0.600	0.600	2.251	550
2025-04-17	0.620	0.620	0.580	0.610	2.288	9,375
2025-04-16	0.620	0.620	0.610	0.610	2.288	1,000
2025-04-15	0.620	0.620	0.620	0.620	2.326	2,675
2025-04-14	0.610	0.620	0.600	0.620	2.326	30,925
2025-04-11	0.600	0.610	0.600	0.610	2.288	5,500
2025-04-10	0.640	0.640	0.580	0.590	2.213	6,800
2025-04-09	0.670	0.670	0.620	0.650	2.439	10,100
2025-04-08	0.610	0.610	0.580	0.580	2.176	4,800
2025-04-07	0.600	0.600	0.590	0.600	2.251	4,325
2025-04-04	0.690	0.690	0.590	0.610	2.288	10,750
2025-04-03	0.700	0.700	0.680	0.680	2.551	500
2025-04-02	0.730	0.730	0.700	0.710	2.664	1,075
2025-04-01	0.740	0.740	0.680	0.680	2.551	8,025
2025-03-31	0.760	0.760	0.730	0.740	2.776	6,375
2025-03-28	0.760	0.760	0.760	0.760	2.851	2,750
2025-03-27	0.750	0.770	0.750	0.770	2.889	10,900
2025-03-26	0.770	0.770	0.730	0.760	2.851	2,725
2025-03-25	0.770	0.770	0.760	0.770	2.889	5,000
2025-03-24	0.770	0.770	0.770	0.770	2.889	250
2025-03-21	0.750	0.780	0.740	0.780	2.926	3,075
2025-03-20	0.770	0.770	0.740	0.750	2.814	2,500
2025-03-19	0.780	0.780	0.770	0.770	2.889	13,875
2025-03-18	0.860	0.860	0.770	0.780	2.926	20,750
2025-03-17	0.800	0.800	0.770	0.770	2.889	2,250
2025-03-14	0.790	0.800	0.790	0.790	2.964	3,750
2025-03-13	0.770	0.800	0.770	0.780	2.926	7,875
2025-03-12	0.690	0.770	0.690	0.770	2.889	8,525
2025-03-11	0.700	0.710	0.700	0.710	2.664	15,250
2025-03-10	0.730	0.730	0.560	0.620	2.326	26,475
2025-03-07	0.750	0.750	0.720	0.720	2.701	3,200
2025-03-06	0.820	0.820	0.680	0.740	2.776	37,500
2025-03-05	0.860	0.860	0.850	0.850	3.189	1,525
2025-03-04	0.840	0.850	0.830	0.850	3.189	15,700
2025-03-03	0.850	0.850	0.840	0.850	3.189	10,425
2025-02-28	0.830	0.840	0.820	0.840	3.151	6,175
2025-02-27	0.870	0.870	0.830	0.840	3.151	3,625
2025-02-26	0.820	0.880	0.820	0.880	3.301	27,525
2025-02-25	0.830	0.830	0.820	0.820	3.076	15,500
2025-02-24	0.820	0.830	0.820	0.830	3.114	12,250
2025-02-21	0.840	0.840	0.810	0.820	3.076	2,625
2025-02-20	0.830	0.830	0.820	0.820	3.076	775
2025-02-19	0.840	0.840	0.820	0.830	3.114	2,175
2025-02-18	0.840	0.840	0.830	0.840	3.151	1,875
2025-02-14	0.840	0.840	0.840	0.840	3.151	625
2025-02-13	0.840	0.840	0.830	0.830	3.114	500

← NewerPage 7 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.