Winchester Equity Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,300 |
| 2022-09-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 172,400 |
| 2022-09-21 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 79,900 |
| 2022-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,900 |
| 2022-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,100 |
| 2022-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 250,000 |
| 2022-09-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 248,000 |
| 2022-09-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,000 |
| 2022-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 218,100 |
| 2022-09-12 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 47,600 |
| 2022-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2022-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,000 |
| 2022-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-09-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 185,600 |
| 2022-09-02 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 103,900 |
| 2022-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 47,100 |
| 2022-08-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 202,000 |
| 2022-08-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 228,000 |
| 2022-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 143,700 |
| 2022-08-26 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 202,600 |
| 2022-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 121,100 |
| 2022-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 213,500 |
| 2022-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 159,700 |
| 2022-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,800 |
| 2022-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,100 |
| 2022-08-18 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 13,700 |
| 2022-08-17 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 223,500 |
| 2022-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 112,700 |
| 2022-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,400 |
| 2022-08-12 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 34,900 |
| 2022-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 39,000 |
| 2022-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 32,000 |
| 2022-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2022-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 101,100 |
| 2022-08-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 298,000 |
| 2022-08-03 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 46,400 |
| 2022-08-02 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 47,200 |
| 2022-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 197,100 |
| 2022-07-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,400 |
| 2022-07-27 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 738,700 |
| 2022-07-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 55,000 |
| 2022-07-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-07-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2022-07-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 242,000 |
| 2022-07-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 22,400 |
| 2022-07-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 55,000 |
| 2022-07-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 291,300 |
| 2022-07-15 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 62,000 |
| 2022-07-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 53,400 |
| 2022-07-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2022-07-12 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 380,000 |
| 2022-07-11 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 74,100 |
| 2022-07-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 389,900 |
| 2022-07-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 398,600 |
| 2022-07-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 689,400 |
| 2022-07-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-07-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 82,400 |
| 2022-06-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 106,000 |
| 2022-06-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 169,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.