TSXV - Delayed Quote CAD

Westbridge Renewable Energy Corp. (WEB.V)

Compare
0.8100 0.0000 (0.00%)
At close: October 30 at 9:49 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 1,000
Oct 29, 2024 0.8100 0.8100 0.8000 0.8100 0.8100 4,000
Oct 28, 2024 0.8000 0.8100 0.8000 0.8000 0.8000 9,900
Oct 25, 2024 0.8200 0.8200 0.8000 0.8100 0.8100 23,500
Oct 24, 2024 0.8300 0.8300 0.8100 0.8200 0.8200 20,700
Oct 23, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 4,000
Oct 22, 2024 0.8200 0.8400 0.8200 0.8300 0.8300 13,000
Oct 21, 2024 0.8500 0.8500 0.8100 0.8200 0.8200 83,500
Oct 18, 2024 0.8200 0.8200 0.8000 0.8100 0.8100 17,000
Oct 17, 2024 0.8500 0.8500 0.8200 0.8200 0.8200 124,600
Oct 16, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 36,800
Oct 15, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 12,300
Oct 11, 2024 0.8700 0.8700 0.8600 0.8700 0.8700 15,500
Oct 10, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Oct 9, 2024 0.8600 0.8700 0.8300 0.8500 0.8500 51,500
Oct 8, 2024 0.8300 0.8600 0.8300 0.8600 0.8600 3,000
Oct 7, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 7,500
Oct 4, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 60,100
Oct 3, 2024 0.8100 0.8500 0.8000 0.8500 0.8500 16,000
Oct 2, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 2,500
Oct 1, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 24,500
Sep 30, 2024 0.8200 0.8400 0.8000 0.8000 0.8000 168,000
Sep 27, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 2,500
Sep 26, 2024 0.8000 0.8100 0.8000 0.8000 0.8000 17,100
Sep 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,000
Sep 24, 2024 0.7900 0.8000 0.7700 0.8000 0.8000 25,000
Sep 23, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 12,900
Sep 20, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 11,500
Sep 19, 2024 0.8200 0.8200 0.7900 0.8000 0.8000 18,000
Sep 18, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 58,200
Sep 17, 2024 0.8000 0.8200 0.7900 0.8200 0.8200 78,700
Sep 16, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 8,500
Sep 13, 2024 0.7700 0.7900 0.7600 0.7900 0.7900 21,000
Sep 12, 2024 0.7700 0.7800 0.7600 0.7800 0.7800 24,000
Sep 11, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 9,000
Sep 10, 2024 0.7800 0.7800 0.7700 0.7800 0.7800 10,000
Sep 9, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 14,000
Sep 6, 2024 0.7600 0.8300 0.7500 0.8300 0.8300 36,100
Sep 5, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 15,100
Sep 4, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 14,000
Sep 3, 2024 0.8100 0.8100 0.7500 0.7500 0.7500 117,900
Aug 30, 2024 0.8300 0.8300 0.8100 0.8100 0.8100 17,000
Aug 29, 2024 0.8400 0.8500 0.8100 0.8300 0.8300 52,600
Aug 28, 2024 0.8000 0.8300 0.7800 0.8300 0.8300 63,100
Aug 27, 2024 0.8500 0.8500 0.8200 0.8200 0.8200 8,500
Aug 26, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 3,500
Aug 23, 2024 0.8500 0.8600 0.7800 0.8400 0.8400 5,500
Aug 22, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 6,000
Aug 21, 2024 0.8300 0.8500 0.8200 0.8500 0.8500 13,600
Aug 20, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 500
Aug 19, 2024 0.8500 0.8500 0.7800 0.8000 0.8000 17,300
Aug 16, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 18,500
Aug 15, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 18,500
Aug 14, 2024 0.8200 0.8400 0.8000 0.8400 0.8400 19,600
Aug 13, 2024 0.8200 0.8300 0.8100 0.8200 0.8200 2,500
Aug 12, 2024 0.8300 0.8300 0.8000 0.8100 0.8100 25,000
Aug 9, 2024 0.8500 0.8500 0.8100 0.8300 0.8300 14,500
Aug 8, 2024 0.8500 0.8500 0.8200 0.8400 0.8400 12,500
Aug 7, 2024 0.8600 0.8600 0.8300 0.8600 0.8600 7,900
Aug 6, 2024 0.8500 0.8800 0.8500 0.8600 0.8600 14,700
Aug 2, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 3,000
Aug 1, 2024 0.8800 0.8900 0.8500 0.8500 0.8500 11,700
Jul 31, 2024 0.8800 0.8800 0.8400 0.8600 0.8600 14,300
Jul 30, 2024 0.8600 0.8600 0.8400 0.8600 0.8600 4,400
Jul 29, 2024 0.8600 0.8800 0.8500 0.8600 0.8600 34,000
Jul 26, 2024 0.8800 0.8800 0.8400 0.8600 0.8600 11,800
Jul 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 2,500
Jul 24, 2024 0.8800 0.8800 0.8600 0.8700 0.8700 43,600
Jul 23, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 56,000
Jul 22, 2024 0.8500 0.8600 0.8100 0.8600 0.8600 19,100
Jul 19, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 1,000
Jul 18, 2024 0.8300 0.8700 0.8300 0.8500 0.8500 64,800
Jul 17, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 1,000
Jul 16, 2024 0.8400 0.8500 0.8400 0.8400 0.8400 102,000
Jul 15, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 12,100
Jul 12, 2024 0.8200 0.8700 0.8200 0.8500 0.8500 15,500
Jul 11, 2024 0.8200 0.8300 0.8000 0.8300 0.8300 23,500
Jul 10, 2024 0.8200 0.8400 0.8100 0.8100 0.8100 13,000
Jul 9, 2024 0.7700 0.8200 0.7700 0.8100 0.8100 67,500
Jul 8, 2024 0.8400 0.8500 0.7500 0.7700 0.7700 216,100
Jul 5, 2024 0.8600 0.8600 0.8300 0.8400 0.8400 13,000
Jul 4, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 16,800
Jul 3, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 7,500
Jul 2, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 39,200
Jun 28, 2024 0.8800 0.9000 0.8600 0.8800 0.8800 52,900
Jun 27, 2024 0.8200 0.9000 0.8200 0.8800 0.8800 57,600
Jun 26, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 4,500
Jun 25, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,200
Jun 24, 2024 0.9000 0.9300 0.8700 0.8800 0.8800 30,800
Jun 21, 2024 0.8900 0.8900 0.8600 0.8700 0.8700 46,000
Jun 20, 2024 0.8800 0.9000 0.8800 0.8900 0.8900 45,500
Jun 19, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 16,500
Jun 18, 2024 0.9100 0.9200 0.9000 0.9000 0.9000 269,600
Jun 17, 2024 0.9200 0.9200 0.8800 0.9000 0.9000 104,000
Jun 14, 2024 0.9100 0.9200 0.8900 0.9200 0.9200 337,100
Jun 13, 2024 0.9400 0.9400 0.9200 0.9200 0.9200 7,300
Jun 12, 2024 0.9200 0.9500 0.9200 0.9400 0.9400 6,000
Jun 11, 2024 0.9200 0.9200 0.9100 0.9100 0.9100 29,500
Jun 10, 2024 0.9700 0.9700 0.9000 0.9400 0.9400 34,100
Jun 7, 2024 0.1000 Dividend
Jun 7, 2024 1.0200 1.0200 0.9700 0.9700 0.9700 27,800
Jun 6, 2024 1.0800 1.0800 1.0500 1.0500 0.9500 3,900
Jun 5, 2024 1.0700 1.0800 1.0600 1.0600 0.9590 4,900
Jun 4, 2024 1.0500 1.0800 1.0500 1.0700 0.9681 14,300
Jun 3, 2024 1.0700 1.0800 1.0500 1.0600 0.9590 30,900
May 31, 2024 1.0600 1.0700 1.0400 1.0700 0.9681 25,300
May 30, 2024 1.0100 1.0500 1.0000 1.0300 0.9319 58,200
May 29, 2024 0.9700 0.9900 0.9700 0.9800 0.8867 20,700
May 28, 2024 1.0000 1.0000 0.9700 0.9700 0.8776 11,500
May 27, 2024 1.0000 1.0000 1.0000 1.0000 0.9048 2,800
May 24, 2024 1.0000 1.0100 0.9900 0.9900 0.8957 5,500
May 23, 2024 1.0200 1.0300 0.9300 1.0200 0.9229 34,300
May 22, 2024 1.0300 1.0300 1.0100 1.0300 0.9319 40,100
May 21, 2024 1.0500 1.0500 1.0300 1.0300 0.9319 24,700
May 17, 2024 0.9800 1.0700 0.9800 1.0500 0.9500 151,600
May 16, 2024 0.9400 0.9900 0.9400 0.9900 0.8957 23,400
May 15, 2024 0.9200 0.9200 0.9100 0.9200 0.8324 20,500
May 14, 2024 0.9000 0.9500 0.8600 0.9100 0.8233 15,000
May 13, 2024 0.9000 0.9000 0.9000 0.9000 0.8143 1,000
May 10, 2024 0.8900 0.8900 0.8900 0.8900 0.8052 2,000
May 9, 2024 0.9000 0.9000 0.8700 0.8800 0.7962 24,000
May 8, 2024 0.9000 0.9000 0.9000 0.9000 0.8143 2,000
May 7, 2024 0.8800 0.8800 0.8800 0.8800 0.7962 2,000
May 6, 2024 0.9100 0.9100 0.8800 0.8900 0.8052 11,000
May 3, 2024 0.9000 0.9000 0.9000 0.9000 0.8143 2,200
May 2, 2024 0.8700 0.8900 0.8700 0.8900 0.8052 26,500
May 1, 2024 0.8700 0.8700 0.8600 0.8600 0.7781 3,500
Apr 30, 2024 0.8500 0.8700 0.8500 0.8700 0.7871 19,600
Apr 29, 2024 0.8500 0.8500 0.8300 0.8300 0.7510 43,800
Apr 26, 2024 0.8500 0.8500 0.8500 0.8500 0.7690 16,500
Apr 25, 2024 0.8600 0.8700 0.8500 0.8500 0.7690 7,000
Apr 24, 2024 0.8800 0.8800 0.8400 0.8400 0.7600 15,200
Apr 23, 2024 0.8700 0.8700 0.8700 0.8700 0.7871 9,500
Apr 22, 2024 0.8900 0.8900 0.8600 0.8600 0.7781 22,700
Apr 19, 2024 0.8600 0.8600 0.8600 0.8600 0.7781 500
Apr 18, 2024 0.8600 0.8700 0.8600 0.8600 0.7781 8,700
Apr 17, 2024 0.9100 0.9100 0.8900 0.8900 0.8052 1,500
Apr 16, 2024 0.8700 0.9000 0.8600 0.8900 0.8052 53,000
Apr 15, 2024 0.9100 0.9100 0.8100 0.8500 0.7690 56,500
Apr 12, 2024 0.9400 0.9400 0.8900 0.8900 0.8052 26,300
Apr 11, 2024 0.9400 0.9500 0.9300 0.9300 0.8414 62,700
Apr 10, 2024 0.9800 0.9800 0.9400 0.9500 0.8595 23,700
Apr 9, 2024 1.0000 1.0000 0.9800 0.9800 0.8867 7,000
Apr 8, 2024 0.9800 0.9800 0.9800 0.9800 0.8867 8,500
Apr 5, 2024 0.9600 0.9900 0.9600 0.9800 0.8867 7,500
Apr 4, 2024 0.9400 0.9600 0.9300 0.9600 0.8686 38,000
Apr 3, 2024 0.9600 0.9600 0.9400 0.9400 0.8505 44,200
Apr 2, 2024 0.9900 0.9900 0.9500 0.9800 0.8867 16,000
Apr 1, 2024 1.0100 1.0100 0.9600 0.9600 0.8686 26,900
Mar 28, 2024 0.9800 1.0100 0.9600 1.0000 0.9048 52,000
Mar 27, 2024 1.0000 1.0000 0.9900 0.9900 0.8957 36,200
Mar 26, 2024 1.0000 1.0100 0.9400 1.0100 0.9138 375,400
Mar 25, 2024 0.9800 1.0000 0.9800 1.0000 0.9048 15,200
Mar 22, 2024 0.9700 0.9900 0.9700 0.9700 0.8776 38,700
Mar 21, 2024 1.0000 1.0100 0.9700 0.9700 0.8776 102,000
Mar 20, 2024 0.9600 0.9700 0.9100 0.9400 0.8505 141,000
Mar 19, 2024 0.9300 0.9400 0.9100 0.9300 0.8414 20,000
Mar 18, 2024 0.9500 1.1000 0.9000 0.9000 0.8143 173,400
Mar 15, 2024 0.9300 0.9500 0.9200 0.9300 0.8414 82,500
Mar 14, 2024 0.9500 0.9700 0.9400 0.9400 0.8505 34,500
Mar 13, 2024 0.9200 0.9500 0.9200 0.9400 0.8505 99,500
Mar 12, 2024 0.9300 0.9400 0.9100 0.9100 0.8233 33,500
Mar 11, 2024 0.9200 0.9200 0.9100 0.9100 0.8233 18,000
Mar 8, 2024 0.9000 0.9000 0.9000 0.9000 0.8143 20,000
Mar 7, 2024 0.9100 0.9100 0.9000 0.9000 0.8143 10,500
Mar 6, 2024 0.9200 0.9200 0.8900 0.9200 0.8324 22,000
Mar 5, 2024 0.9400 0.9400 0.8800 0.8800 0.7962 37,500
Mar 4, 2024 0.9700 0.9700 0.9400 0.9400 0.8505 26,200
Mar 1, 2024 0.9500 0.9600 0.9300 0.9500 0.8595 55,000
Feb 29, 2024 0.9900 0.9900 0.9000 0.9300 0.8414 26,500
Feb 28, 2024 1.0300 1.0300 0.9900 0.9900 0.8957 33,000
Feb 27, 2024 1.0300 1.0300 1.0100 1.0200 0.9229 23,300
Feb 26, 2024 1.0000 1.0300 1.0000 1.0200 0.9229 41,000
Feb 23, 2024 1.0200 1.0400 1.0000 1.0000 0.9048 48,500
Feb 22, 2024 1.0200 1.0500 1.0100 1.0100 0.9138 24,900
Feb 21, 2024 1.0200 1.0300 1.0200 1.0300 0.9319 16,500
Feb 20, 2024 1.0200 1.0200 1.0100 1.0100 0.9138 58,000
Feb 16, 2024 1.0300 1.0300 1.0100 1.0200 0.9229 38,900
Feb 15, 2024 1.0000 1.0500 1.0000 1.0300 0.9319 31,500
Feb 14, 2024 0.9800 1.0000 0.9700 1.0000 0.9048 24,500
Feb 13, 2024 0.9300 0.9600 0.9200 0.9600 0.8686 50,000
Feb 12, 2024 0.9500 0.9500 0.9500 0.9500 0.8595 5,200
Feb 9, 2024 0.9100 0.9700 0.9000 0.9500 0.8595 13,500
Feb 8, 2024 0.9200 0.9200 0.9200 0.9200 0.8324 2,500
Feb 7, 2024 0.9200 0.9200 0.9100 0.9100 0.8233 14,000
Feb 6, 2024 0.9300 0.9300 0.9200 0.9200 0.8324 16,600
Feb 5, 2024 0.9400 0.9400 0.9200 0.9300 0.8414 20,300
Feb 2, 2024 0.9300 0.9500 0.9300 0.9500 0.8595 8,200
Feb 1, 2024 0.9500 0.9500 0.9200 0.9300 0.8414 46,200
Jan 31, 2024 0.9500 1.0300 0.9400 0.9400 0.8505 53,200
Jan 30, 2024 0.9800 0.9800 0.9400 0.9400 0.8505 24,200
Jan 29, 2024 0.9900 0.9900 0.9800 0.9800 0.8867 43,700
Jan 26, 2024 1.0000 1.0000 0.9900 0.9900 0.8957 50,900
Jan 25, 2024 1.0100 1.0100 1.0000 1.0100 0.9138 35,500
Jan 24, 2024 1.0000 1.0300 1.0000 1.0100 0.9138 35,000
Jan 23, 2024 1.0200 1.0200 0.9900 0.9900 0.8957 7,200
Jan 22, 2024 1.0000 1.0200 0.9800 1.0200 0.9229 83,600
Jan 19, 2024 1.0000 1.0000 0.9900 0.9900 0.8957 6,100
Jan 18, 2024 0.9900 0.9900 0.9900 0.9900 0.8957 -
Jan 17, 2024 0.9900 1.0200 0.9900 0.9900 0.8957 7,400
Jan 16, 2024 1.0000 1.0000 1.0000 1.0000 0.9048 7,600
Jan 15, 2024 1.0000 1.0500 1.0000 1.0000 0.9048 14,100
Jan 12, 2024 1.0800 1.0800 0.9400 1.0300 0.9319 223,800
Jan 11, 2024 1.1200 1.1200 1.0600 1.0600 0.9590 26,300
Jan 10, 2024 1.1000 1.1000 1.0600 1.1000 0.9952 46,800
Jan 9, 2024 1.1000 1.1000 1.0800 1.0900 0.9862 22,200
Jan 8, 2024 1.1400 1.1400 1.1000 1.1000 0.9952 7,600
Jan 5, 2024 1.1100 1.1200 1.1100 1.1200 1.0133 1,800
Jan 4, 2024 1.1400 1.1400 1.1200 1.1200 1.0133 41,700
Jan 3, 2024 1.1300 1.1300 1.0900 1.1200 1.0133 26,500
Jan 2, 2024 1.1500 1.1500 1.1300 1.1400 1.0314 4,200
Dec 29, 2023 1.1500 1.1700 1.1300 1.1700 1.0586 25,700
Dec 28, 2023 1.1500 1.1500 1.1200 1.1300 1.0224 12,400
Dec 27, 2023 1.1900 1.1900 1.1100 1.1400 1.0314 48,400
Dec 22, 2023 1.1200 1.1300 1.1000 1.1000 0.9952 65,400
Dec 21, 2023 1.1900 1.1900 1.1500 1.1600 1.0495 23,000
Dec 20, 2023 1.1900 1.2200 1.1400 1.1500 1.0405 25,100
Dec 19, 2023 1.2100 1.2100 1.2000 1.2000 1.0857 6,600
Dec 18, 2023 1.2500 1.2500 1.1800 1.2000 1.0857 115,600
Dec 15, 2023 1.2100 1.2600 1.2100 1.2500 1.1310 194,300
Dec 14, 2023 1.1000 1.2000 1.1000 1.2000 1.0857 259,000
Dec 13, 2023 1.0700 1.0700 1.0400 1.0400 0.9410 24,300
Dec 12, 2023 1.1000 1.1000 1.0700 1.0700 0.9681 200,500
Dec 11, 2023 1.1100 1.1800 1.1100 1.1600 1.0495 89,300
Dec 8, 2023 1.0500 1.1100 1.0500 1.1100 1.0043 19,600
Dec 7, 2023 1.0200 1.0500 1.0200 1.0300 0.9319 61,500
Dec 6, 2023 1.0200 1.0200 1.0200 1.0200 0.9229 26,300
Dec 5, 2023 1.0200 1.0200 1.0200 1.0200 0.9229 300
Dec 4, 2023 1.0400 1.0400 1.0200 1.0200 0.9229 67,300
Dec 1, 2023 1.0500 1.0500 1.0200 1.0400 0.9410 22,200
Nov 30, 2023 1.0900 1.0900 1.0300 1.0400 0.9410 105,200
Nov 29, 2023 1.0700 1.1000 1.0700 1.0900 0.9862 9,400
Nov 28, 2023 1.0500 1.0700 1.0500 1.0700 0.9681 255,500
Nov 27, 2023 1.0500 1.0800 1.0500 1.0500 0.9500 67,800
Nov 24, 2023 1.0500 1.0800 1.0400 1.0500 0.9500 120,900
Nov 23, 2023 1.0500 1.0600 1.0400 1.0400 0.9410 31,000
Nov 22, 2023 1.0300 1.0600 1.0100 1.0500 0.9500 172,400
Nov 21, 2023 1.0200 1.0400 1.0200 1.0200 0.9229 49,800
Nov 20, 2023 0.9400 1.0300 0.9400 1.0200 0.9229 146,000
Nov 17, 2023 0.9700 0.9800 0.9300 0.9400 0.8505 61,000
Nov 16, 2023 0.9500 0.9700 0.9500 0.9600 0.8686 33,300
Nov 15, 2023 0.8700 0.9800 0.8600 0.9400 0.8505 170,000
Nov 14, 2023 0.8400 0.8800 0.8400 0.8800 0.7962 31,000
Nov 13, 2023 0.8800 0.8800 0.8100 0.8500 0.7690 34,300
Nov 10, 2023 0.8700 0.8800 0.8700 0.8700 0.7871 42,000
Nov 9, 2023 0.8500 0.9200 0.8500 0.8900 0.8052 110,300
Nov 8, 2023 0.8500 0.9000 0.8500 0.8900 0.8052 72,000
Nov 7, 2023 0.8000 0.8300 0.8000 0.8300 0.7510 75,500
Nov 6, 2023 0.7800 0.8100 0.7800 0.8100 0.7329 81,500
Nov 3, 2023 0.7700 0.7700 0.7700 0.7700 0.6967 6,400
Nov 2, 2023 0.7600 0.7700 0.7500 0.7700 0.6967 21,500
Nov 1, 2023 0.7600 0.7600 0.7400 0.7600 0.6876 117,000
Oct 31, 2023 0.7400 0.7600 0.7300 0.7600 0.6876 17,500
Oct 30, 2023 0.7400 0.7500 0.7400 0.7400 0.6695 17,100

Related Tickers