Westgate Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.310	0.320	0.310	0.310	0.310	44,600
2026-07-22	0.300	0.310	0.300	0.310	0.310	6,200
2026-07-21	0.270	0.300	0.270	0.300	0.300	46,300
2026-07-20	0.255	0.255	0.255	0.255	0.255	25,100
2026-07-17	0.260	0.270	0.255	0.255	0.255	55,400
2026-07-16	0.260	0.295	0.260	0.290	0.290	17,700
2026-07-15	0.280	0.290	0.275	0.275	0.275	89,000
2026-07-14	0.300	0.300	0.275	0.290	0.290	107,500
2026-07-13	0.300	0.300	0.285	0.300	0.300	14,000
2026-07-10	0.300	0.300	0.300	0.300	0.300	500
2026-07-09	0.300	0.300	0.270	0.295	0.295	40,100
2026-07-08	0.300	0.300	0.290	0.290	0.290	40,500
2026-07-07	0.310	0.310	0.290	0.290	0.290	9,400
2026-07-06	0.290	0.290	0.290	0.290	0.290	2,500
2026-07-03	0.290	0.290	0.290	0.290	0.290	5,000
2026-07-02	0.310	0.310	0.270	0.270	0.270	9,500
2026-06-30	0.300	0.315	0.300	0.315	0.315	4,000
2026-06-29	0.290	0.300	0.290	0.300	0.300	6,100
2026-06-26	0.300	0.300	0.300	0.300	0.300	9,200
2026-06-25	0.300	0.300	0.270	0.275	0.275	131,000
2026-06-24	0.300	0.300	0.280	0.280	0.280	18,600
2026-06-23	0.310	0.310	0.305	0.305	0.305	4,500
2026-06-22	0.325	0.325	0.295	0.295	0.295	3,000
2026-06-19	0.310	0.310	0.305	0.305	0.305	9,200
2026-06-18	0.300	0.310	0.300	0.300	0.300	43,400
2026-06-17	0.310	0.310	0.310	0.310	0.310	100,000
2026-06-16	0.330	0.330	0.295	0.310	0.310	182,300
2026-06-15	0.365	0.365	0.330	0.330	0.330	20,600
2026-06-12	0.365	0.365	0.350	0.365	0.365	65,900
2026-06-11	0.370	0.370	0.370	0.370	0.370	19,800
2026-06-10	0.370	0.375	0.365	0.365	0.365	39,500
2026-06-09	0.375	0.380	0.375	0.380	0.380	79,000
2026-06-08	0.365	0.370	0.360	0.370	0.370	170,400
2026-06-05	0.380	0.380	0.350	0.350	0.350	24,400
2026-06-04	0.400	0.400	0.380	0.380	0.380	66,500
2026-06-03	0.395	0.400	0.395	0.400	0.400	66,400
2026-06-02	0.390	0.390	0.370	0.380	0.380	87,600
2026-06-01	0.375	0.375	0.350	0.365	0.365	48,800
2026-05-29	0.340	0.340	0.325	0.340	0.340	14,700
2026-05-28	0.370	0.370	0.325	0.350	0.350	31,900
2026-05-27	0.390	0.390	0.360	0.370	0.370	140,100
2026-05-26	0.375	0.375	0.360	0.375	0.375	19,800
2026-05-25	0.375	0.425	0.365	0.365	0.365	69,500
2026-05-22	0.315	0.370	0.315	0.370	0.370	222,100
2026-05-21	0.300	0.315	0.300	0.315	0.315	27,400
2026-05-20	0.300	0.320	0.295	0.300	0.300	40,900
2026-05-19	0.300	0.320	0.295	0.295	0.295	61,500
2026-05-15	0.285	0.315	0.280	0.315	0.315	195,400
2026-05-14	0.275	0.275	0.275	0.275	0.275	5,000
2026-05-13	0.290	0.295	0.290	0.295	0.295	25,500
2026-05-12	0.290	0.290	0.280	0.290	0.290	40,000
2026-05-11	0.290	0.295	0.280	0.290	0.290	57,500
2026-05-08	0.280	0.280	0.280	0.280	0.280	500
2026-05-07	0.290	0.290	0.270	0.280	0.280	76,500
2026-05-06	0.280	0.295	0.280	0.285	0.285	67,600
2026-05-05	0.265	0.330	0.265	0.300	0.300	708,400
2026-05-04	0.270	0.270	0.235	0.270	0.270	57,600
2026-05-01	0.270	0.275	0.270	0.270	0.270	42,100
2026-04-30	0.260	0.270	0.260	0.270	0.270	96,000
2026-04-29	0.270	0.270	0.255	0.270	0.270	128,000

← NewerPage 2 of 5 · 252 trading daysOlder →

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.