Westhaven Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.420	0.485	0.420	0.485	0.485	88,300
2022-01-07	0.435	0.440	0.420	0.420	0.420	42,500
2022-01-06	0.470	0.470	0.430	0.430	0.430	56,400
2022-01-05	0.470	0.480	0.455	0.465	0.465	35,200
2022-01-04	0.470	0.470	0.460	0.465	0.465	45,500
2021-12-31	0.430	0.450	0.430	0.450	0.450	26,400
2021-12-30	0.440	0.480	0.440	0.440	0.440	70,700
2021-12-29	0.455	0.455	0.415	0.440	0.440	153,500
2021-12-24	0.440	0.450	0.440	0.450	0.450	5,300
2021-12-23	0.435	0.450	0.430	0.440	0.440	63,700
2021-12-22	0.435	0.435	0.410	0.425	0.425	63,500
2021-12-21	0.380	0.430	0.380	0.420	0.420	74,600
2021-12-20	0.380	0.385	0.365	0.380	0.380	39,300
2021-12-17	0.350	0.380	0.345	0.380	0.380	350,000
2021-12-16	0.350	0.360	0.330	0.360	0.360	261,000
2021-12-15	0.355	0.360	0.340	0.350	0.350	66,800
2021-12-14	0.350	0.360	0.340	0.355	0.355	260,500
2021-12-13	0.365	0.370	0.350	0.350	0.350	391,000
2021-12-10	0.370	0.380	0.365	0.365	0.365	149,600
2021-12-09	0.380	0.380	0.365	0.370	0.370	185,500
2021-12-08	0.380	0.380	0.370	0.375	0.375	62,500
2021-12-07	0.390	0.390	0.370	0.375	0.375	78,300
2021-12-06	0.400	0.400	0.375	0.385	0.385	135,500
2021-12-03	0.420	0.420	0.390	0.400	0.400	263,600
2021-12-02	0.425	0.440	0.420	0.420	0.420	175,700
2021-12-01	0.430	0.430	0.400	0.420	0.420	251,900
2021-11-30	0.480	0.480	0.430	0.430	0.430	314,300
2021-11-29	0.465	0.465	0.460	0.465	0.465	32,100
2021-11-26	0.465	0.465	0.455	0.455	0.455	53,600
2021-11-25	0.460	0.460	0.460	0.460	0.460	25,100
2021-11-24	0.465	0.465	0.460	0.460	0.460	12,500
2021-11-23	0.470	0.480	0.455	0.470	0.470	58,300
2021-11-22	0.500	0.500	0.475	0.480	0.480	91,700
2021-11-19	0.520	0.520	0.500	0.500	0.500	78,300
2021-11-18	0.510	0.520	0.500	0.510	0.510	58,000
2021-11-17	0.510	0.510	0.500	0.500	0.500	43,700
2021-11-16	0.520	0.520	0.490	0.500	0.500	215,800
2021-11-15	0.520	0.520	0.510	0.510	0.510	100,300
2021-11-12	0.510	0.530	0.510	0.510	0.510	90,700
2021-11-11	0.520	0.530	0.500	0.500	0.500	131,200
2021-11-10	0.490	0.510	0.490	0.495	0.495	105,000
2021-11-09	0.495	0.520	0.480	0.480	0.480	149,200
2021-11-08	0.430	0.500	0.430	0.480	0.480	592,900
2021-11-05	0.430	0.445	0.420	0.430	0.430	137,200
2021-11-04	0.435	0.445	0.415	0.425	0.425	53,200
2021-11-03	0.400	0.450	0.400	0.420	0.420	107,600
2021-11-02	0.400	0.400	0.395	0.400	0.400	71,900
2021-11-01	0.410	0.410	0.400	0.400	0.400	27,000
2021-10-29	0.420	0.420	0.410	0.410	0.410	24,900
2021-10-28	0.430	0.430	0.420	0.425	0.425	18,500
2021-10-27	0.430	0.430	0.415	0.430	0.430	23,800
2021-10-26	0.430	0.430	0.420	0.420	0.420	12,700
2021-10-25	0.435	0.435	0.420	0.420	0.420	30,900
2021-10-22	0.440	0.440	0.435	0.435	0.435	49,100
2021-10-21	0.450	0.450	0.435	0.440	0.440	18,900
2021-10-20	0.440	0.450	0.430	0.440	0.440	154,500
2021-10-19	0.415	0.440	0.415	0.430	0.430	98,300
2021-10-18	0.405	0.420	0.400	0.420	0.420	72,200
2021-10-15	0.390	0.405	0.390	0.400	0.400	139,300
2021-10-14	0.410	0.410	0.390	0.395	0.395	152,800

← NewerPage 21 of 21 · 1,260 trading days

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.