Westbridge Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.280	0.280	0.280	0.280	0.950	13,500
2022-04-05	0.260	0.280	0.250	0.280	0.950	103,250
2022-04-04	0.280	0.280	0.250	0.250	0.849	14,250
2022-04-01	0.280	0.280	0.280	0.280	0.950	9,000
2022-03-31	0.280	0.280	0.280	0.280	0.950	10,300
2022-03-30	0.270	0.270	0.270	0.270	0.917	0
2022-03-29	0.270	0.270	0.270	0.270	0.917	2,400
2022-03-28	0.280	0.280	0.280	0.280	0.950	2,500
2022-03-25	0.280	0.280	0.280	0.280	0.950	5,250
2022-03-24	0.280	0.280	0.280	0.280	0.950	23,125
2022-03-23	0.270	0.270	0.270	0.270	0.917	5,500
2022-03-22	0.270	0.270	0.260	0.270	0.917	10,000
2022-03-21	0.280	0.280	0.270	0.270	0.917	25,625
2022-03-18	0.280	0.280	0.270	0.270	0.917	8,075
2022-03-17	0.280	0.280	0.280	0.280	0.950	500
2022-03-16	0.280	0.280	0.250	0.270	0.917	61,825
2022-03-15	0.280	0.280	0.280	0.280	0.950	10,250
2022-03-14	0.280	0.280	0.260	0.260	0.883	49,625
2022-03-11	0.280	0.290	0.280	0.280	0.950	16,250
2022-03-10	0.280	0.280	0.280	0.280	0.950	8,125
2022-03-09	0.280	0.280	0.280	0.280	0.950	66,500
2022-03-08	0.270	0.270	0.270	0.270	0.917	0
2022-03-07	0.280	0.280	0.270	0.270	0.917	60,000
2022-03-04	0.280	0.280	0.280	0.280	0.950	1,250
2022-03-03	0.280	0.280	0.280	0.280	0.950	0
2022-03-02	0.280	0.280	0.280	0.280	0.950	3,000
2022-03-01	0.280	0.280	0.280	0.280	0.950	1,575
2022-02-28	0.280	0.280	0.280	0.280	0.950	21,750
2022-02-25	0.260	0.260	0.260	0.260	0.883	0
2022-02-24	0.260	0.260	0.260	0.260	0.883	0
2022-02-23	0.270	0.270	0.260	0.260	0.883	6,250
2022-02-22	0.270	0.270	0.270	0.270	0.917	0
2022-02-18	0.270	0.270	0.270	0.270	0.917	1,875
2022-02-17	0.280	0.280	0.280	0.280	0.950	12,500
2022-02-16	0.280	0.280	0.270	0.270	0.917	1,500
2022-02-15	0.280	0.280	0.280	0.280	0.950	375
2022-02-14	0.280	0.280	0.280	0.280	0.950	2,750
2022-02-11	0.290	0.290	0.280	0.280	0.950	107,375
2022-02-10	0.270	0.290	0.270	0.290	0.984	98,500
2022-02-09	0.260	0.260	0.260	0.260	0.883	6,325
2022-02-08	0.280	0.280	0.250	0.260	0.883	24,000
2022-02-07	0.260	0.260	0.260	0.260	0.883	0
2022-02-04	0.260	0.260	0.260	0.260	0.883	2,375
2022-02-03	0.260	0.260	0.260	0.260	0.883	0
2022-02-02	0.270	0.270	0.260	0.260	0.883	15,375
2022-02-01	0.280	0.280	0.260	0.260	0.883	20,375
2022-01-31	0.290	0.290	0.280	0.290	0.984	5,500
2022-01-28	0.290	0.290	0.280	0.280	0.950	28,250
2022-01-27	0.280	0.290	0.270	0.290	0.984	4,500
2022-01-26	0.290	0.290	0.290	0.290	0.984	1,250
2022-01-25	0.300	0.300	0.290	0.290	0.984	875
2022-01-24	0.290	0.290	0.280	0.280	0.950	2,875
2022-01-21	0.320	0.320	0.290	0.290	0.984	22,125
2022-01-20	0.320	0.320	0.320	0.320	1.086	5,000
2022-01-19	0.330	0.330	0.320	0.320	1.086	115,250
2022-01-18	0.310	0.310	0.300	0.300	1.018	50,000
2022-01-17	0.300	0.320	0.300	0.320	1.086	66,125
2022-01-14	0.300	0.300	0.300	0.300	1.018	1,250
2022-01-13	0.310	0.310	0.310	0.310	1.052	1,250
2022-01-12	0.300	0.320	0.300	0.320	1.086	17,250

← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.2000 CAD
2024-06-07	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.