Westbridge Renewable Energy Corp. (TSXV:WEB)
Canada · Delayed Price · Currency is CAD 1.650
0.00 (0.00%)
At close: Feb 27, 2026
TSXV:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | - | 29,846 |
| Feb 26, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 8,382 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -3.55% | 35,251 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -2.31% | 17,773 |
| Feb 23, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | -0.57% | 32,232 |
| Feb 20, 2026 | 1.70 | 1.74 | 1.49 | 1.74 | 1.74 | 0.58% | 83,815 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | -7.98% | 50,737 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 16,544 |
| Feb 17, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 7,995 |
| Feb 13, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 17,162 |
| Feb 12, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | - | 13,881 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.81 | 1.88 | 1.88 | 2.17% | 12,278 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.16% | 13,977 |
| Feb 9, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.60% | 8,154 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.83 | 1.87 | 1.87 | -4.10% | 108,256 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -1.52% | 21,325 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | - | 4,448 |
| Feb 3, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 28,632 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -0.76% | 10,738 |
| Jan 30, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 3.93% | 24,291 |
| Jan 29, 2026 | 1.90 | 1.96 | 1.90 | 1.91 | 1.91 | 0.53% | 88,371 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.85 | 1.90 | 1.90 | -4.04% | 91,200 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | - | 17,938 |
| Jan 26, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.00% | 52,125 |
| Jan 23, 2026 | 2.05 | 2.14 | 2.00 | 2.00 | 2.00 | -1.96% | 123,250 |
| Jan 22, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 15,349 |
| Jan 21, 2026 | 2.05 | 2.05 | 1.99 | 2.05 | 2.05 | - | 31,970 |
| Jan 20, 2026 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -1.44% | 28,234 |
| Jan 19, 2026 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | 0.48% | 39,281 |
| Jan 16, 2026 | 2.17 | 2.17 | 1.81 | 2.07 | 2.07 | -4.17% | 195,067 |
| Jan 15, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 0.93% | 26,454 |
| Jan 14, 2026 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 13,178 |
| Jan 13, 2026 | 2.19 | 2.19 | 2.12 | 2.16 | 2.16 | -1.37% | 35,038 |
| Jan 12, 2026 | 2.20 | 2.21 | 2.16 | 2.19 | 2.19 | 0.46% | 40,631 |
| Jan 9, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 18,510 |
| Jan 8, 2026 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.46% | 10,178 |
| Jan 7, 2026 | 2.19 | 2.21 | 2.15 | 2.18 | 2.18 | - | 19,968 |
| Jan 6, 2026 | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | -0.46% | 16,755 |
| Jan 5, 2026 | 2.27 | 2.28 | 2.18 | 2.19 | 2.19 | -2.23% | 23,687 |
| Jan 2, 2026 | 2.16 | 2.26 | 2.15 | 2.24 | 2.24 | 4.19% | 31,809 |
| Dec 31, 2025 | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | -0.46% | 7,175 |
| Dec 30, 2025 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -0.46% | 11,044 |
| Dec 29, 2025 | 2.15 | 2.17 | 2.10 | 2.17 | 2.17 | 0.93% | 25,165 |
| Dec 24, 2025 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | 1.42% | 10,305 |
| Dec 23, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 18,403 |
| Dec 22, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | 22,018 |
| Dec 19, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | - | 10,137 |
| Dec 18, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 9,219 |
| Dec 17, 2025 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 10,046 |
| Dec 16, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 9,652 |