Westhaven Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.300	0.310	0.290	0.300	0.300	203,200
2023-03-17	0.295	0.305	0.295	0.305	0.305	113,500
2023-03-16	0.320	0.320	0.295	0.305	0.305	144,300
2023-03-15	0.310	0.320	0.310	0.320	0.320	59,400
2023-03-14	0.310	0.315	0.310	0.310	0.310	26,300
2023-03-13	0.300	0.310	0.300	0.305	0.305	56,500
2023-03-10	0.300	0.305	0.300	0.305	0.305	77,700
2023-03-09	0.315	0.315	0.295	0.305	0.305	269,000
2023-03-08	0.310	0.315	0.310	0.315	0.315	54,600
2023-03-07	0.315	0.315	0.295	0.295	0.295	146,800
2023-03-06	0.340	0.340	0.310	0.310	0.310	215,800
2023-03-03	0.330	0.330	0.325	0.330	0.330	25,000
2023-03-02	0.335	0.335	0.330	0.330	0.330	76,500
2023-03-01	0.340	0.340	0.325	0.330	0.330	48,100
2023-02-28	0.350	0.350	0.330	0.345	0.345	85,500
2023-02-27	0.365	0.370	0.350	0.350	0.350	110,100
2023-02-24	0.350	0.350	0.350	0.350	0.350	42,700
2023-02-23	0.350	0.355	0.350	0.355	0.355	32,500
2023-02-22	0.370	0.370	0.340	0.345	0.345	128,700
2023-02-21	0.350	0.370	0.350	0.370	0.370	266,100
2023-02-17	0.340	0.340	0.335	0.340	0.340	11,300
2023-02-16	0.340	0.340	0.330	0.330	0.330	55,600
2023-02-15	0.340	0.350	0.335	0.335	0.335	47,500
2023-02-14	0.350	0.355	0.350	0.350	0.350	74,000
2023-02-13	0.350	0.350	0.335	0.340	0.340	60,200
2023-02-10	0.340	0.340	0.335	0.335	0.335	16,000
2023-02-09	0.350	0.350	0.340	0.340	0.340	253,500
2023-02-08	0.355	0.360	0.350	0.355	0.355	150,200
2023-02-07	0.350	0.350	0.350	0.350	0.350	255,400
2023-02-06	0.360	0.360	0.345	0.350	0.350	72,900
2023-02-03	0.360	0.360	0.350	0.355	0.355	24,900
2023-02-02	0.370	0.375	0.360	0.365	0.365	35,000
2023-02-01	0.365	0.370	0.360	0.360	0.360	12,400
2023-01-31	0.355	0.370	0.355	0.370	0.370	7,500
2023-01-30	0.370	0.370	0.360	0.360	0.360	18,900
2023-01-27	0.360	0.370	0.360	0.365	0.365	37,300
2023-01-26	0.370	0.370	0.365	0.370	0.370	167,900
2023-01-25	0.370	0.370	0.365	0.370	0.370	98,100
2023-01-24	0.365	0.370	0.365	0.370	0.370	103,800
2023-01-23	0.380	0.380	0.365	0.365	0.365	214,400
2023-01-20	0.380	0.380	0.370	0.375	0.375	76,700
2023-01-19	0.390	0.390	0.375	0.380	0.380	200,300
2023-01-18	0.390	0.400	0.380	0.380	0.380	273,800
2023-01-17	0.385	0.390	0.380	0.390	0.390	1,472,700
2023-01-16	0.345	0.345	0.340	0.345	0.345	22,800
2023-01-13	0.340	0.350	0.340	0.345	0.345	139,900
2023-01-12	0.345	0.350	0.335	0.335	0.335	150,000
2023-01-11	0.360	0.360	0.335	0.345	0.345	65,900
2023-01-10	0.360	0.370	0.340	0.340	0.340	94,500
2023-01-09	0.375	0.375	0.335	0.360	0.360	406,900
2023-01-06	0.365	0.410	0.365	0.370	0.370	319,500
2023-01-05	0.375	0.375	0.370	0.370	0.370	60,400
2023-01-04	0.370	0.370	0.370	0.370	0.370	61,900
2023-01-03	0.370	0.370	0.365	0.365	0.365	44,200
2022-12-30	0.370	0.370	0.365	0.365	0.365	128,900
2022-12-29	0.365	0.365	0.360	0.360	0.360	48,500
2022-12-28	0.365	0.365	0.365	0.365	0.365	254,600
2022-12-23	0.365	0.365	0.360	0.365	0.365	199,500
2022-12-22	0.370	0.370	0.365	0.365	0.365	59,400
2022-12-21	0.370	0.370	0.365	0.370	0.370	62,500

← NewerPage 16 of 21 · 1,259 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.