Westbridge Renewable Energy S.A. (TSXV:WEB)
Canada · Delayed Price · Currency is CAD 1.210
+0.090 (8.04%)
Sep 25, 2026, 3:59 PM EST
TSXV:WEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.22 | 1.22 | 1.10 | 1.21 | 1.21 | 8.04% | 32,081 |
| Sep 24, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 15,281 |
| Sep 23, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 27,453 |
| Sep 22, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 5,861 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 3,505 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 9,015 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 7,072 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 2,091 |
| Sep 15, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -1.41% | 4,080 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 6,261 |
| Sep 11, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 15,400 |
| Sep 10, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 0.92% | 3,735 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | - | 4,900 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -4.39% | 13,023 |
| Sep 4, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 9,536 |
| Sep 3, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 7,853 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 11,639 |
| Sep 1, 2026 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -6.40% | 29,101 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.18 | 1.25 | 1.25 | -1.57% | 24,230 |
| Aug 28, 2026 | 1.11 | 1.37 | 1.11 | 1.27 | 1.27 | 12.39% | 69,309 |
| Aug 27, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | 5.61% | 24,476 |
| Aug 26, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 11.46% | 23,729 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,977 |
| Aug 21, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 4.35% | 30,563 |
| Aug 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 3,000 |
| Aug 19, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -2.17% | 16,396 |
| Aug 18, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -7.07% | 16,731 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 586 |
| Aug 14, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 3.09% | 22,486 |
| Aug 13, 2026 | 0.97 | 1.05 | 0.97 | 0.97 | 0.97 | 2.11% | 12,915 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 4,181 |
| Aug 11, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 4,001 |
| Aug 10, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 1.02% | 19,261 |
| Aug 7, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 5.38% | 14,332 |
| Aug 6, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 3.33% | 14,554 |
| Aug 5, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 3,303 |
| Aug 4, 2026 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | 5.75% | 22,793 |
| Jul 31, 2026 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 7.41% | 3,743 |
| Jul 29, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | 1.25% | 7,124 |
| Jul 27, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -5.88% | 6,657 |
| Jul 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 1,440 |
| Jul 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 1,135 |
| Jul 22, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 11,886 |
| Jul 21, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 9,540 |
| 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 |