Westhaven Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.415	0.420	0.400	0.410	0.410	129,000
2022-06-29	0.440	0.440	0.415	0.415	0.415	20,100
2022-06-28	0.440	0.445	0.435	0.435	0.435	14,600
2022-06-27	0.410	0.455	0.410	0.450	0.450	178,500
2022-06-24	0.400	0.415	0.375	0.415	0.415	130,700
2022-06-23	0.405	0.405	0.390	0.390	0.390	29,800
2022-06-22	0.420	0.420	0.395	0.405	0.405	115,600
2022-06-21	0.410	0.425	0.410	0.425	0.425	25,800
2022-06-20	0.430	0.430	0.390	0.405	0.405	136,900
2022-06-17	0.420	0.425	0.415	0.415	0.415	11,000
2022-06-16	0.440	0.440	0.420	0.420	0.420	89,200
2022-06-15	0.440	0.440	0.415	0.440	0.440	62,200
2022-06-14	0.455	0.455	0.425	0.435	0.435	83,800
2022-06-13	0.510	0.510	0.450	0.460	0.460	151,000
2022-06-10	0.510	0.510	0.485	0.495	0.495	98,100
2022-06-09	0.495	0.500	0.495	0.500	0.500	59,400
2022-06-08	0.500	0.500	0.500	0.500	0.500	16,500
2022-06-07	0.510	0.510	0.490	0.500	0.500	139,600
2022-06-06	0.590	0.590	0.500	0.510	0.510	239,900
2022-06-03	0.570	0.570	0.570	0.570	0.570	16,900
2022-06-02	0.560	0.590	0.560	0.570	0.570	122,000
2022-06-01	0.580	0.580	0.570	0.580	0.580	17,800
2022-05-31	0.610	0.610	0.580	0.580	0.580	74,800
2022-05-30	0.630	0.640	0.610	0.620	0.620	69,500
2022-05-27	0.630	0.650	0.630	0.650	0.650	60,100
2022-05-26	0.630	0.640	0.630	0.640	0.640	35,000
2022-05-25	0.650	0.650	0.640	0.650	0.650	21,500
2022-05-24	0.630	0.650	0.630	0.650	0.650	50,000
2022-05-20	0.650	0.670	0.640	0.660	0.660	153,500
2022-05-19	0.600	0.640	0.570	0.640	0.640	108,300
2022-05-18	0.580	0.600	0.580	0.600	0.600	66,500
2022-05-17	0.550	0.580	0.550	0.570	0.570	25,000
2022-05-16	0.550	0.550	0.530	0.540	0.540	40,500
2022-05-13	0.520	0.550	0.520	0.550	0.550	10,000
2022-05-12	0.520	0.520	0.510	0.520	0.520	21,700
2022-05-11	0.520	0.550	0.510	0.530	0.530	98,600
2022-05-10	0.560	0.560	0.485	0.520	0.520	271,800
2022-05-09	0.580	0.580	0.550	0.550	0.550	69,300
2022-05-06	0.630	0.630	0.560	0.610	0.610	189,900
2022-05-05	0.650	0.650	0.620	0.630	0.630	200,000
2022-05-04	0.650	0.650	0.650	0.650	0.650	108,700
2022-05-03	0.650	0.660	0.640	0.650	0.650	36,000
2022-05-02	0.610	0.660	0.610	0.660	0.660	86,200
2022-04-29	0.600	0.620	0.600	0.620	0.620	21,700
2022-04-28	0.610	0.610	0.580	0.600	0.600	152,100
2022-04-27	0.610	0.630	0.600	0.610	0.610	78,000
2022-04-26	0.610	0.670	0.590	0.630	0.630	340,100
2022-04-25	0.600	0.600	0.570	0.600	0.600	340,000
2022-04-22	0.600	0.620	0.590	0.590	0.590	295,400
2022-04-21	0.620	0.630	0.610	0.620	0.620	174,800
2022-04-20	0.620	0.630	0.620	0.630	0.630	76,300
2022-04-19	0.620	0.630	0.600	0.610	0.610	40,200
2022-04-18	0.600	0.630	0.590	0.630	0.630	67,900
2022-04-14	0.640	0.640	0.590	0.600	0.600	542,400
2022-04-13	0.650	0.650	0.620	0.620	0.620	57,100
2022-04-12	0.650	0.650	0.620	0.640	0.640	163,400
2022-04-11	0.680	0.680	0.620	0.620	0.620	426,300
2022-04-08	0.730	0.730	0.670	0.680	0.680	370,700
2022-04-07	0.650	0.750	0.620	0.750	0.750	1,468,000
2022-04-06	0.630	0.740	0.560	0.690	0.690	2,634,100

← NewerPage 19 of 21 · 1,256 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.