Westhaven Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.395	0.415	0.385	0.390	0.390	131,100
2022-09-23	0.415	0.415	0.390	0.390	0.390	127,600
2022-09-22	0.430	0.430	0.415	0.415	0.415	35,200
2022-09-21	0.440	0.455	0.425	0.425	0.425	125,000
2022-09-20	0.440	0.445	0.435	0.435	0.435	14,500
2022-09-19	0.450	0.450	0.430	0.440	0.440	93,900
2022-09-16	0.415	0.460	0.410	0.455	0.455	472,000
2022-09-15	0.445	0.445	0.420	0.420	0.420	165,200
2022-09-14	0.415	0.445	0.400	0.415	0.415	237,800
2022-09-13	0.400	0.400	0.395	0.395	0.395	71,500
2022-09-12	0.405	0.420	0.400	0.400	0.400	20,900
2022-09-09	0.410	0.410	0.405	0.405	0.405	56,100
2022-09-08	0.420	0.440	0.415	0.415	0.415	125,400
2022-09-07	0.410	0.420	0.410	0.420	0.420	7,000
2022-09-06	0.420	0.420	0.405	0.410	0.410	7,500
2022-09-02	0.395	0.410	0.395	0.405	0.405	13,000
2022-09-01	0.400	0.410	0.395	0.395	0.395	66,000
2022-08-31	0.395	0.395	0.385	0.390	0.390	20,000
2022-08-30	0.420	0.420	0.385	0.405	0.405	134,200
2022-08-29	0.390	0.420	0.390	0.420	0.420	18,000
2022-08-26	0.410	0.410	0.375	0.390	0.390	39,500
2022-08-25	0.390	0.410	0.380	0.410	0.410	57,700
2022-08-24	0.405	0.410	0.400	0.400	0.400	45,500
2022-08-23	0.400	0.420	0.395	0.415	0.415	19,300
2022-08-22	0.400	0.405	0.385	0.405	0.405	9,300
2022-08-19	0.395	0.395	0.385	0.385	0.385	17,400
2022-08-18	0.390	0.400	0.380	0.395	0.395	49,900
2022-08-17	0.410	0.410	0.395	0.395	0.395	33,000
2022-08-16	0.415	0.415	0.415	0.415	0.415	1,000
2022-08-15	0.410	0.420	0.410	0.420	0.420	18,500
2022-08-12	0.400	0.410	0.400	0.405	0.405	25,000
2022-08-11	0.405	0.405	0.395	0.395	0.395	81,900
2022-08-10	0.390	0.395	0.390	0.395	0.395	28,500
2022-08-09	0.400	0.405	0.400	0.400	0.400	31,700
2022-08-08	0.380	0.400	0.380	0.395	0.395	10,900
2022-08-05	0.380	0.380	0.375	0.375	0.375	10,400
2022-08-04	0.380	0.380	0.375	0.375	0.375	11,000
2022-08-03	0.375	0.385	0.375	0.385	0.385	5,500
2022-08-02	0.390	0.390	0.375	0.375	0.375	46,300
2022-07-29	0.400	0.400	0.385	0.390	0.390	11,300
2022-07-28	0.370	0.390	0.365	0.390	0.390	150,600
2022-07-27	0.365	0.365	0.360	0.365	0.365	147,000
2022-07-26	0.370	0.370	0.360	0.370	0.370	75,000
2022-07-25	0.380	0.380	0.365	0.365	0.365	39,000
2022-07-22	0.375	0.385	0.375	0.385	0.385	13,000
2022-07-21	0.390	0.390	0.370	0.375	0.375	41,000
2022-07-20	0.410	0.410	0.350	0.375	0.375	85,900
2022-07-19	0.360	0.435	0.360	0.410	0.410	225,300
2022-07-18	0.350	0.355	0.340	0.350	0.350	34,000
2022-07-15	0.335	0.340	0.315	0.315	0.315	47,200
2022-07-14	0.360	0.360	0.325	0.325	0.325	52,700
2022-07-13	0.360	0.360	0.360	0.360	0.360	130,000
2022-07-12	0.345	0.360	0.330	0.350	0.350	178,400
2022-07-11	0.375	0.375	0.350	0.360	0.360	135,800
2022-07-08	0.380	0.380	0.380	0.380	0.380	116,000
2022-07-07	0.375	0.390	0.375	0.385	0.385	45,700
2022-07-06	0.390	0.395	0.370	0.375	0.375	46,900
2022-07-05	0.415	0.415	0.385	0.385	0.385	68,200
2022-07-04	0.415	0.415	0.410	0.410	0.410	11,000
2022-06-30	0.415	0.420	0.400	0.410	0.410	129,000

← NewerPage 18 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.