Westbridge Renewable Energy S.A. (TSXV:WEB)
Canada · Delayed Price · Currency is CAD 1.320
-0.040 (-2.94%)
May 21, 2026, 3:57 PM EST
TSXV:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.35 | 1.37 | 1.29 | 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 |
| May 6, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 11,348 |
| May 5, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 44,363 |
| May 4, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 0.69% | 7,635 |
| May 1, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.68% | 23,568 |
| Apr 30, 2026 | 1.53 | 1.53 | 1.41 | 1.49 | 1.49 | -2.61% | 32,838 |
| Apr 29, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 33,882 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | - | 14,336 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 3,669 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 9,795 |
| Apr 23, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 9,647 |
| Apr 22, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | - | 19,053 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 3,457 |
| Apr 20, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 11,506 |
| Apr 17, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 16,119 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 1.91% | 49,725 |
| Apr 15, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | - | 12,697 |
| Apr 14, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 13,598 |
| Apr 13, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -5.49% | 32,384 |
| Apr 10, 2026 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 3.14% | 24,727 |
| Apr 9, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 24,527 |
| Apr 8, 2026 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -1.88% | 11,656 |
| Apr 7, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 14,547 |
| Apr 6, 2026 | 1.68 | 1.72 | 1.56 | 1.65 | 1.65 | -1.20% | 40,179 |
| Apr 2, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | 1.21% | 6,351 |
| Apr 1, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 13,076 |
| Mar 31, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 3,143 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -2.92% | 25,263 |
| Mar 27, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 6,831 |
| Mar 26, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 10,457 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 6,956 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.74% | 6,302 |
| Mar 23, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | - | 3,675 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 16,217 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -1.16% | 22,108 |
| Mar 18, 2026 | 1.75 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 30,859 |
| Mar 17, 2026 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 23,539 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -4.49% | 8,429 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | 3.49% | 29,874 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 16,441 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.25% | 13,309 |