Westshore Terminals Investment Corporation (TSX:WTE)
Canada
· Delayed Price · Currency is CAD 27.44
+0.19 (0.70%)
Jun 16, 2025, 4:00 PM EDT
TSX:WTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 27.58 | 27.58 | 27.21 | 27.44 | 27.44 | 0.70% | 94,449 |
| Jun 13, 2025 | 27.28 | 27.48 | 27.11 | 27.25 | 27.25 | -0.15% | 45,849 |
| Jun 12, 2025 | 27.34 | 27.40 | 27.05 | 27.29 | 27.29 | - | 64,558 |
| Jun 11, 2025 | 27.50 | 27.50 | 27.19 | 27.29 | 27.29 | 0.15% | 108,700 |
| Jun 10, 2025 | 26.88 | 27.34 | 26.87 | 27.25 | 27.25 | 1.19% | 119,636 |
| Jun 9, 2025 | 27.24 | 27.51 | 26.89 | 26.93 | 26.93 | -1.03% | 49,100 |
| Jun 6, 2025 | 27.31 | 27.68 | 26.96 | 27.21 | 27.21 | -0.80% | 67,416 |
| Jun 5, 2025 | 27.98 | 27.98 | 27.38 | 27.43 | 27.43 | -1.26% | 77,908 |
| Jun 4, 2025 | 27.09 | 27.99 | 26.64 | 27.78 | 27.78 | 2.55% | 205,600 |
| Jun 3, 2025 | 26.97 | 27.33 | 26.97 | 27.09 | 27.09 | 0.33% | 66,200 |
| Jun 2, 2025 | 26.65 | 27.04 | 26.62 | 27.00 | 27.00 | 1.31% | 84,428 |
| May 30, 2025 | 26.62 | 27.00 | 26.48 | 26.65 | 26.65 | -0.34% | 144,000 |
| May 29, 2025 | 26.52 | 27.00 | 26.38 | 26.74 | 26.74 | 0.79% | 136,300 |
| May 28, 2025 | 27.18 | 27.50 | 26.51 | 26.53 | 26.53 | -2.36% | 175,002 |
| May 27, 2025 | 26.80 | 27.36 | 26.80 | 27.17 | 27.17 | 1.00% | 108,515 |
| May 26, 2025 | 26.55 | 27.00 | 26.49 | 26.90 | 26.90 | 1.36% | 110,600 |
| May 23, 2025 | 26.25 | 26.63 | 26.25 | 26.54 | 26.54 | 0.76% | 147,100 |
| May 22, 2025 | 26.19 | 26.45 | 25.99 | 26.34 | 26.34 | 0.80% | 181,700 |
| May 21, 2025 | 26.00 | 26.20 | 25.59 | 26.13 | 26.13 | 0.50% | 151,632 |
| May 20, 2025 | 25.49 | 26.40 | 24.51 | 26.00 | 26.00 | 13.34% | 649,500 |
| May 16, 2025 | 22.92 | 23.03 | 22.84 | 22.94 | 22.94 | 0.44% | 54,600 |
| May 15, 2025 | 22.64 | 22.99 | 22.60 | 22.84 | 22.84 | 0.84% | 63,200 |
| May 14, 2025 | 22.71 | 22.83 | 22.57 | 22.65 | 22.65 | -0.26% | 91,200 |
| May 13, 2025 | 22.64 | 22.80 | 22.49 | 22.71 | 22.71 | 0.98% | 146,918 |
| May 12, 2025 | 22.63 | 22.88 | 22.48 | 22.49 | 22.49 | - | 189,600 |
| May 9, 2025 | 22.71 | 22.81 | 22.40 | 22.49 | 22.49 | 0.22% | 111,404 |
| May 8, 2025 | 23.35 | 23.35 | 22.21 | 22.44 | 22.44 | 0.18% | 172,540 |
| May 7, 2025 | 22.49 | 23.38 | 22.31 | 22.40 | 22.40 | 0.49% | 237,100 |
| May 6, 2025 | 22.91 | 23.30 | 22.20 | 22.29 | 22.29 | -2.83% | 255,222 |
| May 5, 2025 | 25.01 | 25.18 | 22.88 | 22.94 | 22.94 | -10.36% | 343,500 |
| May 2, 2025 | 25.49 | 25.82 | 25.26 | 25.59 | 25.59 | 0.39% | 81,723 |
| May 1, 2025 | 25.63 | 25.64 | 25.41 | 25.49 | 25.49 | 0.08% | 71,447 |
| Apr 30, 2025 | 25.24 | 25.50 | 24.94 | 25.47 | 25.47 | 0.75% | 81,548 |
| Apr 29, 2025 | 25.19 | 25.30 | 25.03 | 25.28 | 25.28 | 0.32% | 69,906 |
| Apr 28, 2025 | 25.29 | 25.38 | 25.07 | 25.20 | 25.20 | -0.47% | 76,200 |
| Apr 25, 2025 | 25.42 | 25.46 | 25.04 | 25.32 | 25.32 | -0.43% | 163,300 |
| Apr 24, 2025 | 24.96 | 25.49 | 24.96 | 25.43 | 25.43 | 2.13% | 73,307 |
| Apr 23, 2025 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | 1.06% | 54,000 |
| Apr 22, 2025 | 24.84 | 25.07 | 24.62 | 24.64 | 24.64 | -0.73% | 117,800 |
| Apr 21, 2025 | 24.85 | 25.06 | 24.58 | 24.82 | 24.82 | -0.12% | 48,306 |
| 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 |