Westshore Terminals Investment Corporation (TSX:WTE)
Canada
· Delayed Price · Currency is CAD 24.85
+0.05 (0.20%)
Apr 17, 2025, 4:00 PM EDT
TSX:WTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.77 | 25.04 | 24.70 | 24.85 | 24.85 | 0.20% | 82,824 |
| Apr 16, 2025 | 24.75 | 25.02 | 24.61 | 24.80 | 24.80 | 0.12% | 55,317 |
| Apr 15, 2025 | 24.94 | 24.95 | 24.65 | 24.77 | 24.77 | 0.32% | 145,100 |
| Apr 14, 2025 | 24.57 | 24.96 | 24.47 | 24.69 | 24.69 | 1.60% | 160,327 |
| Apr 11, 2025 | 23.41 | 24.36 | 23.41 | 24.30 | 24.30 | 4.02% | 113,700 |
| Apr 10, 2025 | 23.79 | 23.79 | 23.02 | 23.36 | 23.36 | -2.22% | 128,240 |
| Apr 9, 2025 | 22.51 | 23.94 | 22.44 | 23.89 | 23.89 | 4.92% | 151,741 |
| Apr 8, 2025 | 22.89 | 23.37 | 22.55 | 22.77 | 22.77 | - | 121,500 |
| Apr 7, 2025 | 23.33 | 23.84 | 22.56 | 22.77 | 22.77 | -4.49% | 459,200 |
| Apr 4, 2025 | 24.40 | 24.49 | 23.64 | 23.84 | 23.84 | -3.17% | 154,400 |
| Apr 3, 2025 | 24.43 | 24.95 | 24.40 | 24.62 | 24.62 | -1.01% | 65,646 |
| Apr 2, 2025 | 24.75 | 24.89 | 24.63 | 24.87 | 24.87 | 0.44% | 47,724 |
| Apr 1, 2025 | 24.46 | 24.94 | 24.00 | 24.76 | 24.76 | 0.41% | 92,900 |
| Mar 31, 2025 | 24.49 | 24.70 | 23.98 | 24.66 | 24.66 | -0.24% | 194,045 |
| Mar 28, 2025 | 25.37 | 25.37 | 24.59 | 24.72 | 24.35 | -2.49% | 180,334 |
| Mar 27, 2025 | 25.70 | 25.70 | 25.24 | 25.35 | 24.97 | -1.40% | 189,248 |
| Mar 26, 2025 | 25.85 | 26.47 | 25.62 | 25.71 | 25.32 | -1.08% | 113,127 |
| Mar 25, 2025 | 25.31 | 26.15 | 25.31 | 25.99 | 25.60 | 2.85% | 205,922 |
| Mar 24, 2025 | 24.89 | 25.32 | 24.89 | 25.27 | 24.89 | 1.57% | 149,821 |
| Mar 21, 2025 | 24.80 | 25.20 | 24.58 | 24.88 | 24.50 | 0.04% | 202,117 |
| Mar 20, 2025 | 24.49 | 24.92 | 24.49 | 24.87 | 24.49 | 1.72% | 102,526 |
| Mar 19, 2025 | 24.16 | 24.60 | 24.05 | 24.45 | 24.08 | 1.16% | 100,200 |
| Mar 18, 2025 | 22.96 | 24.19 | 22.57 | 24.17 | 23.80 | 5.27% | 314,900 |
| Mar 17, 2025 | 23.46 | 23.65 | 22.61 | 22.96 | 22.61 | -5.36% | 463,600 |
| Mar 14, 2025 | 24.30 | 24.44 | 24.16 | 24.26 | 23.89 | 0.21% | 174,849 |
| Mar 13, 2025 | 24.88 | 25.00 | 24.18 | 24.21 | 23.84 | -2.50% | 161,500 |
| Mar 12, 2025 | 24.60 | 25.02 | 24.60 | 24.83 | 24.45 | 0.85% | 84,836 |
| Mar 11, 2025 | 24.51 | 24.71 | 24.50 | 24.62 | 24.25 | -0.08% | 95,419 |
| Mar 10, 2025 | 24.81 | 25.12 | 24.45 | 24.64 | 24.27 | -0.92% | 117,000 |
| Mar 7, 2025 | 24.84 | 24.93 | 24.27 | 24.87 | 24.49 | 0.85% | 106,400 |
| Mar 6, 2025 | 24.51 | 24.75 | 24.28 | 24.66 | 24.29 | 0.61% | 141,200 |
| Mar 5, 2025 | 23.88 | 24.60 | 23.88 | 24.51 | 24.14 | 2.55% | 109,718 |
| Mar 4, 2025 | 24.12 | 24.32 | 23.67 | 23.90 | 23.54 | -2.13% | 218,000 |
| Mar 3, 2025 | 24.64 | 24.81 | 24.32 | 24.42 | 24.05 | -0.41% | 83,600 |
| Feb 28, 2025 | 24.28 | 24.73 | 24.28 | 24.52 | 24.15 | 0.08% | 143,033 |
| Feb 27, 2025 | 25.66 | 25.69 | 24.50 | 24.50 | 24.13 | -4.52% | 170,244 |
| Feb 26, 2025 | 24.81 | 26.07 | 24.78 | 25.66 | 25.27 | 3.43% | 392,300 |
| Feb 25, 2025 | 24.29 | 24.84 | 24.22 | 24.81 | 24.43 | 1.93% | 199,922 |
| Feb 24, 2025 | 23.89 | 24.50 | 23.62 | 24.34 | 23.97 | 3.66% | 150,801 |
| Feb 21, 2025 | 23.59 | 23.66 | 23.33 | 23.48 | 23.12 | -0.93% | 179,024 |
| Feb 20, 2025 | 23.56 | 23.88 | 23.46 | 23.70 | 23.34 | 0.72% | 104,900 |
| Feb 19, 2025 | 23.76 | 23.80 | 23.33 | 23.53 | 23.17 | 0.17% | 97,800 |
| Feb 18, 2025 | 24.11 | 24.20 | 23.45 | 23.49 | 23.13 | -2.97% | 148,100 |
| Feb 14, 2025 | 24.42 | 24.62 | 24.10 | 24.21 | 23.84 | -1.18% | 102,901 |
| Feb 13, 2025 | 24.31 | 24.55 | 24.31 | 24.50 | 24.13 | 0.78% | 99,000 |
| Feb 12, 2025 | 24.19 | 24.42 | 24.00 | 24.31 | 23.94 | 0.04% | 95,500 |
| Feb 11, 2025 | 24.00 | 24.35 | 23.99 | 24.30 | 23.93 | 1.12% | 66,000 |
| Feb 10, 2025 | 23.48 | 24.06 | 23.48 | 24.03 | 23.67 | 2.26% | 128,500 |
| Feb 7, 2025 | 23.25 | 23.58 | 22.85 | 23.50 | 23.14 | 1.73% | 93,932 |
| Feb 6, 2025 | 23.61 | 23.65 | 22.90 | 23.10 | 22.75 | -2.12% | 61,621 |