Westhaven Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.295	0.300	0.280	0.285	0.285	122,800
2026-07-20	0.285	0.295	0.280	0.295	0.295	121,200
2026-07-17	0.285	0.295	0.285	0.285	0.285	171,000
2026-07-16	0.290	0.290	0.280	0.280	0.280	196,400
2026-07-15	0.300	0.300	0.285	0.290	0.290	157,100
2026-07-14	0.295	0.305	0.285	0.295	0.295	158,000
2026-07-13	0.290	0.300	0.285	0.295	0.295	405,000
2026-07-10	0.300	0.315	0.295	0.300	0.300	148,800
2026-07-09	0.290	0.310	0.290	0.300	0.300	237,400
2026-07-08	0.280	0.295	0.280	0.295	0.295	264,700
2026-07-07	0.300	0.305	0.285	0.285	0.285	476,700
2026-07-06	0.300	0.300	0.290	0.290	0.290	387,400
2026-07-03	0.290	0.300	0.290	0.300	0.300	489,200
2026-07-02	0.270	0.285	0.270	0.285	0.285	97,900
2026-06-30	0.270	0.270	0.260	0.265	0.265	332,000
2026-06-29	0.265	0.275	0.260	0.260	0.260	129,900
2026-06-26	0.265	0.275	0.265	0.265	0.265	209,500
2026-06-25	0.265	0.265	0.265	0.265	0.265	18,000
2026-06-24	0.270	0.270	0.255	0.265	0.265	302,300
2026-06-23	0.290	0.290	0.270	0.270	0.270	238,500
2026-06-22	0.295	0.295	0.290	0.290	0.290	81,200
2026-06-19	0.295	0.295	0.290	0.290	0.290	122,200
2026-06-18	0.300	0.300	0.290	0.290	0.290	58,600
2026-06-17	0.310	0.310	0.295	0.295	0.295	273,300
2026-06-16	0.310	0.315	0.300	0.305	0.305	54,300
2026-06-15	0.295	0.320	0.295	0.305	0.305	314,800
2026-06-12	0.290	0.300	0.280	0.285	0.285	63,000
2026-06-11	0.275	0.285	0.270	0.285	0.285	90,800
2026-06-10	0.265	0.280	0.265	0.280	0.280	143,800
2026-06-09	0.290	0.295	0.260	0.270	0.270	314,000
2026-06-08	0.300	0.300	0.270	0.275	0.275	110,000
2026-06-05	0.295	0.300	0.270	0.280	0.280	687,800
2026-06-04	0.310	0.320	0.298	0.305	0.305	470,200
2026-06-03	0.315	0.318	0.290	0.290	0.290	558,600
2026-06-02	0.320	0.330	0.310	0.325	0.325	97,500
2026-06-01	0.345	0.345	0.303	0.325	0.325	398,300
2026-05-29	0.310	0.345	0.310	0.340	0.340	404,500
2026-05-28	0.320	0.325	0.295	0.315	0.315	785,400
2026-05-27	0.300	0.340	0.290	0.330	0.330	505,100
2026-05-26	0.325	0.350	0.300	0.300	0.300	1,230,300
2026-05-25	0.300	0.300	0.285	0.295	0.295	109,900
2026-05-22	0.295	0.295	0.290	0.290	0.290	81,000
2026-05-21	0.285	0.285	0.280	0.280	0.280	40,500
2026-05-20	0.295	0.295	0.280	0.290	0.290	43,600
2026-05-19	0.300	0.305	0.270	0.275	0.275	294,100
2026-05-15	0.295	0.300	0.280	0.300	0.300	272,500
2026-05-14	0.310	0.320	0.290	0.295	0.295	233,600
2026-05-13	0.320	0.320	0.305	0.310	0.310	141,700
2026-05-12	0.320	0.320	0.300	0.310	0.310	779,700
2026-05-11	0.310	0.325	0.300	0.320	0.320	710,500
2026-05-08	0.310	0.315	0.300	0.310	0.310	528,200
2026-05-07	0.280	0.295	0.280	0.290	0.290	886,300
2026-05-06	0.260	0.275	0.250	0.275	0.275	916,200
2026-05-05	0.280	0.280	0.245	0.250	0.250	866,600
2026-05-04	0.290	0.290	0.275	0.285	0.285	226,400
2026-05-01	0.265	0.290	0.265	0.285	0.285	338,100
2026-04-30	0.270	0.280	0.265	0.280	0.280	117,700
2026-04-29	0.260	0.265	0.255	0.255	0.255	198,000
2026-04-28	0.260	0.270	0.260	0.270	0.270	70,700
2026-04-27	0.270	0.280	0.270	0.280	0.280	212,600

← NewerPage 2 of 5 · 250 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.