Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.800	0.820	0.800	0.820	3.076	5,750
2024-11-15	0.820	0.820	0.810	0.810	3.039	3,400
2024-11-14	0.820	0.820	0.820	0.820	3.076	2,500
2024-11-13	0.830	0.840	0.800	0.820	3.076	10,700
2024-11-12	0.850	0.850	0.840	0.840	3.151	2,175
2024-11-11	0.870	0.870	0.860	0.860	3.226	2,750
2024-11-08	0.820	0.850	0.800	0.850	3.189	33,475
2024-11-07	0.830	0.830	0.800	0.820	3.076	5,375
2024-11-06	0.870	0.870	0.820	0.820	3.076	19,125
2024-11-05	0.820	0.910	0.820	0.860	3.226	30,625
2024-11-04	0.820	0.820	0.800	0.800	3.001	1,250
2024-11-01	0.790	0.790	0.790	0.790	2.964	4,750
2024-10-31	0.810	0.810	0.800	0.810	3.039	500
2024-10-30	0.810	0.810	0.810	0.810	3.039	250
2024-10-29	0.810	0.810	0.800	0.810	3.039	1,000
2024-10-28	0.800	0.810	0.800	0.800	3.001	2,475
2024-10-25	0.820	0.820	0.800	0.810	3.039	5,875
2024-10-24	0.830	0.830	0.810	0.820	3.076	5,175
2024-10-23	0.840	0.840	0.830	0.830	3.114	1,000
2024-10-22	0.820	0.840	0.820	0.830	3.114	3,250
2024-10-21	0.850	0.850	0.810	0.820	3.076	20,875
2024-10-18	0.820	0.820	0.800	0.810	3.039	4,250
2024-10-17	0.850	0.850	0.820	0.820	3.076	31,150
2024-10-16	0.840	0.840	0.820	0.820	3.076	9,200
2024-10-15	0.860	0.860	0.840	0.840	3.151	3,075
2024-10-11	0.870	0.870	0.860	0.870	3.264	3,875
2024-10-10	0.870	0.870	0.870	0.870	3.264	250
2024-10-09	0.860	0.870	0.830	0.850	3.189	12,875
2024-10-08	0.830	0.860	0.830	0.860	3.226	750
2024-10-07	0.830	0.830	0.830	0.830	3.114	1,875
2024-10-04	0.820	0.850	0.820	0.850	3.189	15,025
2024-10-03	0.810	0.850	0.800	0.850	3.189	4,000
2024-10-02	0.820	0.820	0.820	0.820	3.076	625
2024-10-01	0.800	0.820	0.800	0.820	3.076	6,125
2024-09-30	0.820	0.840	0.800	0.800	3.001	42,000
2024-09-27	0.810	0.820	0.810	0.820	3.076	625
2024-09-26	0.800	0.810	0.800	0.800	3.001	4,275
2024-09-25	0.800	0.800	0.800	0.800	3.001	250
2024-09-24	0.790	0.800	0.770	0.800	3.001	6,250
2024-09-23	0.790	0.800	0.790	0.790	2.964	3,225
2024-09-20	0.800	0.800	0.800	0.800	3.001	2,875
2024-09-19	0.820	0.820	0.790	0.800	3.001	4,500
2024-09-18	0.820	0.820	0.800	0.820	3.076	14,550
2024-09-17	0.800	0.820	0.790	0.820	3.076	19,675
2024-09-16	0.800	0.810	0.800	0.810	3.039	2,125
2024-09-13	0.770	0.790	0.760	0.790	2.964	5,250
2024-09-12	0.770	0.780	0.760	0.780	2.926	6,000
2024-09-11	0.780	0.780	0.770	0.770	2.889	2,250
2024-09-10	0.780	0.780	0.770	0.780	2.926	2,500
2024-09-09	0.810	0.810	0.780	0.780	2.926	3,500
2024-09-06	0.760	0.830	0.750	0.830	3.114	9,025
2024-09-05	0.760	0.760	0.750	0.760	2.851	3,775
2024-09-04	0.760	0.760	0.750	0.760	2.851	3,500
2024-09-03	0.810	0.810	0.750	0.750	2.814	29,475
2024-08-30	0.830	0.830	0.810	0.810	3.039	4,250
2024-08-29	0.840	0.850	0.810	0.830	3.114	13,150
2024-08-28	0.800	0.830	0.780	0.830	3.114	15,775
2024-08-27	0.850	0.850	0.820	0.820	3.076	2,125
2024-08-26	0.830	0.840	0.830	0.840	3.151	875
2024-08-23	0.850	0.860	0.780	0.840	3.151	1,375

← NewerPage 9 of 21 · 1,258 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.