Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.830	0.840	0.820	0.830	3.114	13,000
2025-02-11	0.820	0.830	0.810	0.820	3.076	1,500
2025-02-10	0.800	0.820	0.800	0.820	3.076	2,250
2025-02-07	0.780	0.800	0.780	0.800	3.001	10,850
2025-02-06	0.810	0.810	0.760	0.780	2.926	10,675
2025-02-05	0.830	0.830	0.790	0.800	3.001	10,075
2025-02-04	0.820	0.860	0.820	0.820	3.076	25,500
2025-02-03	0.770	0.800	0.770	0.800	3.001	18,175
2025-01-31	0.790	0.790	0.780	0.790	2.964	9,500
2025-01-30	0.750	0.800	0.750	0.800	3.001	4,375
2025-01-29	0.780	0.780	0.760	0.760	2.851	800
2025-01-28	0.820	0.820	0.760	0.770	2.889	11,625
2025-01-27	0.820	0.820	0.800	0.820	3.076	17,000
2025-01-24	0.800	0.810	0.790	0.810	3.039	28,125
2025-01-23	0.800	0.800	0.800	0.800	3.001	3,250
2025-01-22	0.780	0.790	0.780	0.790	2.964	625
2025-01-21	0.770	0.770	0.760	0.770	2.889	750
2025-01-20	0.800	0.800	0.750	0.760	2.851	9,450
2025-01-17	0.790	0.800	0.790	0.790	2.964	875
2025-01-16	0.830	0.830	0.800	0.800	3.001	4,500
2025-01-15	0.820	0.820	0.780	0.800	3.001	5,525
2025-01-14	0.820	0.820	0.800	0.800	3.001	1,625
2025-01-13	0.830	0.830	0.820	0.820	3.076	1,375
2025-01-10	0.820	0.820	0.820	0.820	3.076	0
2025-01-09	0.820	0.820	0.800	0.820	3.076	500
2025-01-08	0.820	0.820	0.810	0.820	3.076	4,875
2025-01-07	0.810	0.820	0.790	0.820	3.076	5,125
2025-01-06	0.850	0.850	0.810	0.810	3.039	14,825
2025-01-03	0.860	0.880	0.860	0.880	3.301	5,750
2025-01-02	0.830	0.840	0.820	0.840	3.151	3,250
2024-12-31	0.830	0.830	0.820	0.830	3.114	10,000
2024-12-30	0.830	0.880	0.830	0.830	3.114	4,500
2024-12-27	0.820	0.850	0.820	0.840	3.151	3,525
2024-12-24	0.840	0.840	0.810	0.810	3.039	750
2024-12-23	0.810	0.840	0.790	0.840	3.151	4,500
2024-12-20	0.810	0.810	0.790	0.800	3.001	3,000
2024-12-19	0.850	0.850	0.810	0.810	3.039	1,750
2024-12-18	0.840	0.850	0.840	0.850	3.189	425
2024-12-17	0.830	0.830	0.830	0.830	3.114	0
2024-12-16	0.780	0.850	0.780	0.830	3.114	15,050
2024-12-13	0.790	0.790	0.780	0.790	2.964	2,750
2024-12-12	0.770	0.780	0.770	0.770	2.889	4,050
2024-12-11	0.800	0.800	0.770	0.770	2.889	2,250
2024-12-10	0.790	0.790	0.790	0.790	2.964	2,000
2024-12-09	0.800	0.800	0.760	0.790	2.964	3,775
2024-12-06	0.800	0.800	0.780	0.800	3.001	4,950
2024-12-05	0.800	0.800	0.790	0.800	3.001	2,025
2024-12-04	0.820	0.830	0.800	0.800	3.001	28,275
2024-12-03	0.820	0.820	0.810	0.810	3.039	30,625
2024-12-02	0.810	0.810	0.800	0.800	3.001	2,250
2024-11-29	0.810	0.810	0.810	0.810	3.039	625
2024-11-28	0.820	0.820	0.820	0.820	3.076	2,625
2024-11-27	0.790	0.810	0.790	0.810	3.039	23,425
2024-11-26	0.800	0.800	0.800	0.800	3.001	5,400
2024-11-25	0.810	0.810	0.800	0.810	3.039	750
2024-11-22	0.810	0.810	0.810	0.810	3.039	2,050
2024-11-21	0.820	0.820	0.810	0.810	3.039	1,875
2024-11-20	0.800	0.820	0.800	0.820	3.076	2,875
2024-11-19	0.810	0.810	0.810	0.810	3.039	400
2024-11-18	0.800	0.820	0.800	0.820	3.076	5,750

← NewerPage 8 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.