Westhaven Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.420	0.420	0.405	0.410	0.410	140,400
2022-04-04	0.430	0.430	0.425	0.425	0.425	9,000
2022-04-01	0.425	0.430	0.425	0.430	0.430	6,000
2022-03-31	0.430	0.435	0.430	0.435	0.435	49,900
2022-03-30	0.425	0.430	0.425	0.430	0.430	32,000
2022-03-29	0.435	0.435	0.415	0.430	0.430	100,500
2022-03-28	0.440	0.440	0.435	0.435	0.435	15,000
2022-03-25	0.445	0.445	0.445	0.445	0.445	100
2022-03-24	0.450	0.450	0.445	0.445	0.445	10,700
2022-03-23	0.455	0.455	0.445	0.445	0.445	18,200
2022-03-22	0.450	0.450	0.450	0.450	0.450	3,700
2022-03-21	0.455	0.455	0.435	0.440	0.440	37,800
2022-03-18	0.470	0.470	0.440	0.445	0.445	73,100
2022-03-17	0.465	0.480	0.460	0.470	0.470	57,700
2022-03-16	0.450	0.455	0.450	0.455	0.455	49,100
2022-03-15	0.460	0.465	0.440	0.440	0.440	19,700
2022-03-14	0.475	0.480	0.440	0.440	0.440	262,100
2022-03-11	0.490	0.495	0.460	0.460	0.460	87,600
2022-03-10	0.460	0.460	0.425	0.455	0.455	445,100
2022-03-09	0.470	0.480	0.460	0.465	0.465	119,900
2022-03-08	0.445	0.490	0.440	0.490	0.490	552,200
2022-03-07	0.425	0.440	0.425	0.435	0.435	59,500
2022-03-04	0.410	0.425	0.410	0.425	0.425	96,200
2022-03-03	0.405	0.405	0.400	0.400	0.400	37,000
2022-03-02	0.410	0.410	0.400	0.400	0.400	38,900
2022-03-01	0.445	0.445	0.395	0.400	0.400	222,300
2022-02-28	0.425	0.440	0.425	0.440	0.440	3,100
2022-02-25	0.470	0.470	0.425	0.425	0.425	44,000
2022-02-24	0.480	0.480	0.460	0.460	0.460	99,200
2022-02-23	0.480	0.480	0.460	0.480	0.480	39,800
2022-02-22	0.440	0.490	0.440	0.475	0.475	324,700
2022-02-18	0.405	0.430	0.405	0.430	0.430	166,600
2022-02-17	0.380	0.410	0.380	0.410	0.410	122,000
2022-02-16	0.380	0.380	0.365	0.365	0.365	73,600
2022-02-15	0.390	0.390	0.380	0.380	0.380	50,600
2022-02-14	0.410	0.410	0.385	0.390	0.390	105,500
2022-02-11	0.400	0.410	0.395	0.410	0.410	36,100
2022-02-10	0.395	0.400	0.395	0.400	0.400	12,900
2022-02-09	0.415	0.420	0.390	0.390	0.390	67,500
2022-02-08	0.415	0.420	0.415	0.420	0.420	23,000
2022-02-07	0.390	0.405	0.390	0.405	0.405	11,700
2022-02-04	0.390	0.390	0.390	0.390	0.390	22,300
2022-02-03	0.375	0.390	0.375	0.390	0.390	50,400
2022-02-02	0.390	0.390	0.380	0.380	0.380	109,900
2022-02-01	0.380	0.395	0.380	0.390	0.390	22,900
2022-01-31	0.380	0.390	0.370	0.370	0.370	76,600
2022-01-28	0.405	0.405	0.370	0.380	0.380	111,700
2022-01-27	0.400	0.415	0.400	0.415	0.415	11,500
2022-01-26	0.410	0.410	0.405	0.410	0.410	14,500
2022-01-25	0.410	0.410	0.410	0.410	0.410	9,000
2022-01-24	0.420	0.420	0.410	0.410	0.410	28,600
2022-01-21	0.425	0.425	0.415	0.420	0.420	24,500
2022-01-20	0.425	0.430	0.420	0.420	0.420	50,800
2022-01-19	0.425	0.450	0.420	0.435	0.435	73,000
2022-01-18	0.445	0.445	0.420	0.420	0.420	124,700
2022-01-17	0.450	0.450	0.445	0.445	0.445	10,700
2022-01-14	0.460	0.460	0.445	0.445	0.445	56,000
2022-01-13	0.485	0.485	0.470	0.470	0.470	9,100
2022-01-12	0.480	0.485	0.470	0.480	0.480	27,500
2022-01-11	0.500	0.500	0.480	0.495	0.495	43,300

← NewerPage 20 of 21 · 1,255 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.