Westbridge Renewable Energy S.A. (TSXV:WEB)
Canada · Delayed Price · Currency is CAD 0.8800
+0.0100 (1.15%)
Jul 21, 2026, 12:53 PM EST
TSXV:WEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 4,534 |
| Jul 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 9,069 |
| Jul 15, 2026 | 0.87 | 0.92 | 0.83 | 0.89 | 0.89 | 2.30% | 26,204 |
| Jul 14, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 6,545 |
| Jul 13, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -2.30% | 5,029 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.85 | 0.87 | 0.87 | -10.31% | 39,856 |
| Jul 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,101 |
| Jul 8, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -2.02% | 8,913 |
| Jul 7, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | - | 20,823 |
| Jul 6, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -3.88% | 15,904 |
| Jul 3, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -4.63% | 315 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 21,628 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 3,508 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 5,537 |
| Jun 26, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | - | 26,335 |
| Jun 25, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 6,184 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 1,700 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 22,451 |
| Jun 22, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 6.19% | 7,977 |
| Jun 19, 2026 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | 1.80% | 16,314 |
| Jun 18, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 1,605 |
| Jun 17, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 17,435 |
| Jun 16, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 10,420 |
| Jun 15, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 6,554 |
| Jun 12, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 10,294 |
| Jun 11, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | - | 6,926 |
| Jun 10, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 6,911 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -5.31% | 17,918 |
| Jun 8, 2026 | 1.12 | 1.17 | 1.08 | 1.13 | 1.13 | -5.04% | 35,913 |
| Jun 5, 2026 | 1.26 | 1.28 | 1.17 | 1.19 | 1.19 | -5.56% | 25,991 |
| Jun 4, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 44,667 |
| Jun 3, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 18,640 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 9,461 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 61,940 |
| May 29, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 54,737 |
| May 28, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -2.04% | 24,449 |
| May 27, 2026 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 18,589 |
| May 26, 2026 | 1.51 | 1.51 | 1.37 | 1.45 | 1.45 | -3.33% | 35,144 |
| May 25, 2026 | 1.44 | 1.50 | 1.39 | 1.50 | 1.50 | 7.91% | 31,285 |
| May 22, 2026 | 1.30 | 1.45 | 1.28 | 1.39 | 1.39 | 5.30% | 95,591 |
| May 21, 2026 | 1.35 | 1.37 | 1.29 | 1.32 | 1.32 | -2.94% | 18,016 |
| May 20, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 12,489 |
| May 19, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 22,489 |
| May 15, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 6,458 |
| May 14, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 13,300 |
| May 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 4,620 |
| May 12, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 5,291 |
| May 11, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 7,413 |
| May 8, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 19,463 |
| May 7, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 11,472 |