Westbridge Renewable Energy Corp. (WEB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8600

-0.0100

(-1.15%)

At close: 03:53PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	3,500
Apr 30, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	19,600
Apr 29, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	43,800
Apr 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	16,500
Apr 25, 2024	0.8600	0.8700	0.8500	0.8500	0.8500	7,000
Apr 24, 2024	0.8800	0.8800	0.8400	0.8400	0.8400	15,200
Apr 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	9,500
Apr 22, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	22,700
Apr 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	500
Apr 18, 2024	0.8600	0.8700	0.8600	0.8600	0.8600	8,700
Apr 17, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	1,500
Apr 16, 2024	0.8700	0.9000	0.8600	0.8900	0.8900	53,000
Apr 15, 2024	0.9100	0.9100	0.8100	0.8500	0.8500	56,500
Apr 12, 2024	0.9400	0.9400	0.8900	0.8900	0.8900	26,300
Apr 11, 2024	0.9400	0.9500	0.9300	0.9300	0.9300	62,700
Apr 10, 2024	0.9800	0.9800	0.9400	0.9500	0.9500	23,700
Apr 09, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	7,000
Apr 08, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	8,500
Apr 05, 2024	0.9600	0.9900	0.9600	0.9800	0.9800	7,500
Apr 04, 2024	0.9400	0.9600	0.9300	0.9600	0.9600	38,000
Apr 03, 2024	0.9600	0.9600	0.9400	0.9400	0.9400	44,200
Apr 02, 2024	0.9900	0.9900	0.9500	0.9800	0.9800	16,000
Apr 01, 2024	1.0100	1.0100	0.9600	0.9600	0.9600	26,900
Mar 28, 2024	0.9800	1.0100	0.9600	1.0000	1.0000	52,000
Mar 27, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	36,200
Mar 26, 2024	1.0000	1.0100	0.9400	1.0100	1.0100	375,400
Mar 25, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	15,200
Mar 22, 2024	0.9700	0.9900	0.9700	0.9700	0.9700	38,700
Mar 21, 2024	1.0000	1.0100	0.9700	0.9700	0.9700	102,000
Mar 20, 2024	0.9600	0.9700	0.9100	0.9400	0.9400	141,000
Mar 19, 2024	0.9300	0.9400	0.9100	0.9300	0.9300	20,000
Mar 18, 2024	0.9500	1.1000	0.9000	0.9000	0.9000	173,400
Mar 15, 2024	0.9300	0.9500	0.9200	0.9300	0.9300	82,500
Mar 14, 2024	0.9500	0.9700	0.9400	0.9400	0.9400	34,500
Mar 13, 2024	0.9200	0.9500	0.9200	0.9400	0.9400	99,500
Mar 12, 2024	0.9300	0.9400	0.9100	0.9100	0.9100	33,500
Mar 11, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	18,000
Mar 08, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	20,000
Mar 07, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	10,500
Mar 06, 2024	0.9200	0.9200	0.8900	0.9200	0.9200	22,000
Mar 05, 2024	0.9400	0.9400	0.8800	0.8800	0.8800	37,500
Mar 04, 2024	0.9700	0.9700	0.9400	0.9400	0.9400	26,200
Mar 01, 2024	0.9500	0.9600	0.9300	0.9500	0.9500	55,000
Feb 29, 2024	0.9900	0.9900	0.9000	0.9300	0.9300	26,500
Feb 28, 2024	1.0300	1.0300	0.9900	0.9900	0.9900	33,000
Feb 27, 2024	1.0300	1.0300	1.0100	1.0200	1.0200	23,300
Feb 26, 2024	1.0000	1.0300	1.0000	1.0200	1.0200	41,000
Feb 23, 2024	1.0200	1.0400	1.0000	1.0000	1.0000	48,500
Feb 22, 2024	1.0200	1.0500	1.0100	1.0100	1.0100	24,900
Feb 21, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	16,500
Feb 20, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	58,000
Feb 16, 2024	1.0300	1.0300	1.0100	1.0200	1.0200	38,900
Feb 15, 2024	1.0000	1.0500	1.0000	1.0300	1.0300	31,500
Feb 14, 2024	0.9800	1.0000	0.9700	1.0000	1.0000	24,500
Feb 13, 2024	0.9300	0.9600	0.9200	0.9600	0.9600	50,000
Feb 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,200
Feb 09, 2024	0.9100	0.9700	0.9000	0.9500	0.9500	13,500
Feb 08, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	2,500
Feb 07, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	14,000
Feb 06, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	16,600
Feb 05, 2024	0.9400	0.9400	0.9200	0.9300	0.9300	20,300
Feb 02, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	8,200
Feb 01, 2024	0.9500	0.9500	0.9200	0.9300	0.9300	46,200
Jan 31, 2024	0.9500	1.0300	0.9400	0.9400	0.9400	53,200
Jan 30, 2024	0.9800	0.9800	0.9400	0.9400	0.9400	24,200
Jan 29, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	43,700
Jan 26, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	50,900
Jan 25, 2024	1.0100	1.0100	1.0000	1.0100	1.0100	35,500
Jan 24, 2024	1.0000	1.0300	1.0000	1.0100	1.0100	35,000
Jan 23, 2024	1.0200	1.0200	0.9900	0.9900	0.9900	7,200
Jan 22, 2024	1.0000	1.0200	0.9800	1.0200	1.0200	83,600
Jan 19, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	6,100
Jan 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 17, 2024	0.9900	1.0200	0.9900	0.9900	0.9900	7,400
Jan 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	7,600
Jan 15, 2024	1.0000	1.0500	1.0000	1.0000	1.0000	14,100
Jan 12, 2024	1.0800	1.0800	0.9400	1.0300	1.0300	223,800
Jan 11, 2024	1.1200	1.1200	1.0600	1.0600	1.0600	26,300
Jan 10, 2024	1.1000	1.1000	1.0600	1.1000	1.1000	46,800
Jan 09, 2024	1.1000	1.1000	1.0800	1.0900	1.0900	22,200
Jan 08, 2024	1.1400	1.1400	1.1000	1.1000	1.1000	7,600
Jan 05, 2024	1.1100	1.1200	1.1100	1.1200	1.1200	1,800
Jan 04, 2024	1.1400	1.1400	1.1200	1.1200	1.1200	41,700
Jan 03, 2024	1.1300	1.1300	1.0900	1.1200	1.1200	26,500
Jan 02, 2024	1.1500	1.1500	1.1300	1.1400	1.1400	4,200
Dec 29, 2023	1.1500	1.1700	1.1300	1.1700	1.1700	25,700
Dec 28, 2023	1.1500	1.1500	1.1200	1.1300	1.1300	12,400
Dec 27, 2023	1.1900	1.1900	1.1100	1.1400	1.1400	48,400
Dec 22, 2023	1.1200	1.1300	1.1000	1.1000	1.1000	65,400
Dec 21, 2023	1.1900	1.1900	1.1500	1.1600	1.1600	23,000
Dec 20, 2023	1.1900	1.2200	1.1400	1.1500	1.1500	25,100
Dec 19, 2023	1.2100	1.2100	1.2000	1.2000	1.2000	6,600
Dec 18, 2023	1.2500	1.2500	1.1800	1.2000	1.2000	115,600
Dec 15, 2023	1.2100	1.2600	1.2100	1.2500	1.2500	194,300
Dec 14, 2023	1.1000	1.2000	1.1000	1.2000	1.2000	259,000
Dec 13, 2023	1.0700	1.0700	1.0400	1.0400	1.0400	24,300
Dec 12, 2023	1.1000	1.1000	1.0700	1.0700	1.0700	200,500
Dec 11, 2023	1.1100	1.1800	1.1100	1.1600	1.1600	89,300
Dec 08, 2023	1.0500	1.1100	1.0500	1.1100	1.1100	19,600
Dec 07, 2023	1.0200	1.0500	1.0200	1.0300	1.0300	61,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7297+0.0015(+0.21%)

CRUDE OIL79.62+0.62(+0.78%)

Bitcoin CAD79,188.18+516.65(+0.66%)

Westbridge Renewable Energy Corp. (WEB.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7297
+0.0015(+0.21%)

CRUDE OIL
79.62
+0.62(+0.78%)

Bitcoin CAD
79,188.18
+516.65(+0.66%)