Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Westbridge Renewable Energy Corp. (WEB.V)

Compare
0.6100
+0.0200
+(3.39%)
At close: April 11 at 3:35:45 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.60000.61000.60000.61000.610022,000
Apr 10, 20250.64000.64000.58000.59000.590027,200
Apr 9, 20250.67000.67000.62000.65000.650040,400
Apr 8, 20250.61000.61000.58000.58000.580019,200
Apr 7, 20250.60000.60000.59000.60000.600017,300
Apr 4, 20250.69000.69000.59000.61000.610043,000
Apr 3, 20250.70000.70000.68000.68000.68002,000
Apr 2, 20250.73000.73000.70000.71000.71004,300
Apr 1, 20250.74000.74000.68000.68000.680032,100
Mar 31, 20250.76000.76000.73000.74000.740025,500
Mar 28, 20250.76000.76000.76000.76000.760011,000
Mar 27, 20250.75000.77000.75000.77000.770043,600
Mar 26, 20250.77000.77000.73000.76000.760010,900
Mar 25, 20250.77000.77000.76000.77000.770020,000
Mar 24, 20250.77000.77000.77000.77000.77001,000
Mar 21, 20250.75000.78000.74000.78000.780012,300
Mar 20, 20250.77000.77000.74000.75000.750010,000
Mar 19, 20250.78000.78000.77000.77000.770055,500
Mar 18, 20250.86000.86000.77000.78000.780083,000
Mar 17, 20250.80000.80000.77000.77000.77009,000
Mar 14, 20250.79000.80000.79000.79000.790015,000
Mar 13, 20250.77000.80000.77000.78000.780031,500
Mar 12, 20250.69000.77000.69000.77000.770034,100
Mar 11, 20250.70000.71000.70000.71000.710061,000
Mar 10, 20250.73000.73000.56000.62000.6200105,900
Mar 7, 20250.75000.75000.72000.72000.720012,800
Mar 6, 20250.82000.82000.68000.74000.7400150,000
Mar 5, 20250.86000.86000.85000.85000.85006,100
Mar 4, 20250.84000.85000.83000.85000.850062,800
Mar 3, 20250.85000.85000.84000.85000.850041,700
Feb 28, 20250.83000.84000.82000.84000.840024,700
Feb 27, 20250.87000.87000.83000.84000.840014,500
Feb 26, 20250.82000.88000.82000.88000.8800110,100
Feb 25, 20250.83000.83000.82000.82000.820062,000
Feb 24, 20250.82000.83000.82000.83000.830049,000
Feb 21, 20250.84000.84000.81000.82000.820010,500
Feb 20, 20250.83000.83000.82000.82000.82003,100
Feb 19, 20250.84000.84000.82000.83000.83008,700
Feb 18, 20250.84000.84000.83000.84000.84007,500
Feb 14, 20250.84000.84000.84000.84000.84002,500
Feb 13, 20250.84000.84000.83000.83000.83002,000
Feb 12, 20250.83000.84000.82000.83000.830052,000
Feb 11, 20250.82000.83000.81000.82000.82006,000
Feb 10, 20250.80000.82000.80000.82000.82009,000
Feb 7, 20250.78000.80000.78000.80000.800043,400
Feb 6, 20250.81000.81000.76000.78000.780042,700
Feb 5, 20250.83000.83000.79000.80000.800040,300
Feb 4, 20250.82000.86000.82000.82000.8200102,000
Feb 3, 20250.77000.80000.77000.80000.800072,700
Jan 31, 20250.79000.79000.78000.79000.790038,000
Jan 30, 20250.75000.80000.75000.80000.800017,500
Jan 29, 20250.78000.78000.76000.76000.76003,200
Jan 28, 20250.82000.82000.76000.77000.770046,500
Jan 27, 20250.82000.82000.80000.82000.820068,000
Jan 24, 20250.80000.81000.79000.81000.8100112,500
Jan 23, 20250.80000.80000.80000.80000.800013,000
Jan 22, 20250.78000.79000.78000.79000.79002,500
Jan 21, 20250.77000.77000.76000.77000.77003,000
Jan 20, 20250.80000.80000.75000.76000.760037,800
Jan 17, 20250.79000.80000.79000.79000.79003,500
Jan 16, 20250.83000.83000.80000.80000.800018,000
Jan 15, 20250.82000.82000.78000.80000.800022,100
Jan 14, 20250.82000.82000.80000.80000.80006,500
Jan 13, 20250.83000.83000.82000.82000.82005,500
Jan 10, 20250.82000.82000.82000.82000.8200-
Jan 9, 20250.82000.82000.80000.82000.82002,000
Jan 8, 20250.82000.82000.81000.82000.820019,500
Jan 7, 20250.81000.82000.79000.82000.820020,500
Jan 6, 20250.85000.85000.81000.81000.810059,300
Jan 3, 20250.86000.88000.86000.88000.880023,000
Jan 2, 20250.83000.84000.82000.84000.840013,000
Dec 31, 20240.83000.83000.82000.83000.830040,000
Dec 30, 20240.83000.88000.83000.83000.830018,000
Dec 27, 20240.82000.85000.82000.84000.840014,100
Dec 24, 20240.84000.84000.81000.81000.81003,000
Dec 23, 20240.81000.84000.79000.84000.840018,000
Dec 20, 20240.81000.81000.79000.80000.800012,000
Dec 19, 20240.85000.85000.81000.81000.81007,000
Dec 18, 20240.84000.85000.84000.85000.85001,700
Dec 17, 20240.83000.83000.83000.83000.8300-
Dec 16, 20240.78000.85000.78000.83000.830060,200
Dec 13, 20240.79000.79000.78000.79000.790011,000
Dec 12, 20240.77000.78000.77000.77000.770016,200
Dec 11, 20240.80000.80000.77000.77000.77009,000
Dec 10, 20240.79000.79000.79000.79000.79008,000
Dec 9, 20240.80000.80000.76000.79000.790015,100
Dec 6, 20240.80000.80000.78000.80000.800019,800
Dec 5, 20240.80000.80000.79000.80000.80008,100
Dec 4, 20240.82000.83000.80000.80000.8000113,100
Dec 3, 20240.82000.82000.81000.81000.8100122,500
Dec 2, 20240.81000.81000.80000.80000.80009,000
Nov 29, 20240.81000.81000.81000.81000.81002,500
Nov 28, 20240.82000.82000.82000.82000.820010,500
Nov 27, 20240.79000.81000.79000.81000.810093,700
Nov 26, 20240.80000.80000.80000.80000.800021,600
Nov 25, 20240.81000.81000.80000.81000.81003,000
Nov 22, 20240.81000.81000.81000.81000.81008,200
Nov 21, 20240.82000.82000.81000.81000.81007,500
Nov 20, 20240.80000.82000.80000.82000.820011,500
Nov 19, 20240.81000.81000.81000.81000.81001,600
Nov 18, 20240.80000.82000.80000.82000.820023,000
Nov 15, 20240.82000.82000.81000.81000.810013,600
Nov 14, 20240.82000.82000.82000.82000.820010,000
Nov 13, 20240.83000.84000.80000.82000.820042,800
Nov 12, 20240.85000.85000.84000.84000.84008,700
Nov 11, 20240.87000.87000.86000.86000.860011,000
Nov 8, 20240.82000.85000.80000.85000.8500133,900
Nov 7, 20240.83000.83000.80000.82000.820021,500
Nov 6, 20240.87000.87000.82000.82000.820076,500
Nov 5, 20240.82000.91000.82000.86000.8600122,500
Nov 4, 20240.82000.82000.80000.80000.80005,000
Nov 1, 20240.79000.79000.79000.79000.790019,000
Oct 31, 20240.81000.81000.80000.81000.81002,000
Oct 30, 20240.81000.81000.81000.81000.81001,000
Oct 29, 20240.81000.81000.80000.81000.81004,000
Oct 28, 20240.80000.81000.80000.80000.80009,900
Oct 25, 20240.82000.82000.80000.81000.810023,500
Oct 24, 20240.83000.83000.81000.82000.820020,700
Oct 23, 20240.84000.84000.83000.83000.83004,000
Oct 22, 20240.82000.84000.82000.83000.830013,000
Oct 21, 20240.85000.85000.81000.82000.820083,500
Oct 18, 20240.82000.82000.80000.81000.810017,000
Oct 17, 20240.85000.85000.82000.82000.8200124,600
Oct 16, 20240.84000.84000.82000.82000.820036,800
Oct 15, 20240.86000.86000.84000.84000.840012,300
Oct 11, 20240.87000.87000.86000.87000.870015,500
Oct 10, 20240.87000.87000.87000.87000.87001,000
Oct 9, 20240.86000.87000.83000.85000.850051,500
Oct 8, 20240.83000.86000.83000.86000.86003,000
Oct 7, 20240.83000.83000.83000.83000.83007,500
Oct 4, 20240.82000.85000.82000.85000.850060,100
Oct 3, 20240.81000.85000.80000.85000.850016,000
Oct 2, 20240.82000.82000.82000.82000.82002,500
Oct 1, 20240.80000.82000.80000.82000.820024,500
Sep 30, 20240.82000.84000.80000.80000.8000168,000
Sep 27, 20240.81000.82000.81000.82000.82002,500
Sep 26, 20240.80000.81000.80000.80000.800017,100
Sep 25, 20240.80000.80000.80000.80000.80001,000
Sep 24, 20240.79000.80000.77000.80000.800025,000
Sep 23, 20240.79000.80000.79000.79000.790012,900
Sep 20, 20240.80000.80000.80000.80000.800011,500
Sep 19, 20240.82000.82000.79000.80000.800018,000
Sep 18, 20240.82000.82000.80000.82000.820058,200
Sep 17, 20240.80000.82000.79000.82000.820078,700
Sep 16, 20240.80000.81000.80000.81000.81008,500
Sep 13, 20240.77000.79000.76000.79000.790021,000
Sep 12, 20240.77000.78000.76000.78000.780024,000
Sep 11, 20240.78000.78000.77000.77000.77009,000
Sep 10, 20240.78000.78000.77000.78000.780010,000
Sep 9, 20240.81000.81000.78000.78000.780014,000
Sep 6, 20240.76000.83000.75000.83000.830036,100
Sep 5, 20240.76000.76000.75000.76000.760015,100
Sep 4, 20240.76000.76000.75000.76000.760014,000
Sep 3, 20240.81000.81000.75000.75000.7500117,900
Aug 30, 20240.83000.83000.81000.81000.810017,000
Aug 29, 20240.84000.85000.81000.83000.830052,600
Aug 28, 20240.80000.83000.78000.83000.830063,100
Aug 27, 20240.85000.85000.82000.82000.82008,500
Aug 26, 20240.83000.84000.83000.84000.84003,500
Aug 23, 20240.85000.86000.78000.84000.84005,500
Aug 22, 20240.84000.85000.84000.85000.85006,000
Aug 21, 20240.83000.85000.82000.85000.850013,600
Aug 20, 20240.84000.84000.84000.84000.8400500
Aug 19, 20240.85000.85000.78000.80000.800017,300
Aug 16, 20240.85000.86000.85000.86000.860018,500
Aug 15, 20240.84000.85000.84000.85000.850018,500
Aug 14, 20240.82000.84000.80000.84000.840019,600
Aug 13, 20240.82000.83000.81000.82000.82002,500
Aug 12, 20240.83000.83000.80000.81000.810025,000
Aug 9, 20240.85000.85000.81000.83000.830014,500
Aug 8, 20240.85000.85000.82000.84000.840012,500
Aug 7, 20240.86000.86000.83000.86000.86007,900
Aug 6, 20240.85000.88000.85000.86000.860014,700
Aug 2, 20240.87000.87000.87000.87000.87003,000
Aug 1, 20240.88000.89000.85000.85000.850011,700
Jul 31, 20240.88000.88000.84000.86000.860014,300
Jul 30, 20240.86000.86000.84000.86000.86004,400
Jul 29, 20240.86000.88000.85000.86000.860034,000
Jul 26, 20240.88000.88000.84000.86000.860011,800
Jul 25, 20240.87000.87000.87000.87000.87002,500
Jul 24, 20240.88000.88000.86000.87000.870043,600
Jul 23, 20240.86000.88000.86000.88000.880056,000
Jul 22, 20240.85000.86000.81000.86000.860019,100
Jul 19, 20240.85000.85000.84000.84000.84001,000
Jul 18, 20240.83000.87000.83000.85000.850064,800
Jul 17, 20240.84000.84000.84000.84000.84001,000
Jul 16, 20240.84000.85000.84000.84000.8400102,000
Jul 15, 20240.85000.85000.84000.84000.840012,100
Jul 12, 20240.82000.87000.82000.85000.850015,500
Jul 11, 20240.82000.83000.80000.83000.830023,500
Jul 10, 20240.82000.84000.81000.81000.810013,000
Jul 9, 20240.77000.82000.77000.81000.810067,500
Jul 8, 20240.84000.85000.75000.77000.7700216,100
Jul 5, 20240.86000.86000.83000.84000.840013,000
Jul 4, 20240.85000.85000.82000.85000.850016,800
Jul 3, 20240.85000.85000.84000.84000.84007,500
Jul 2, 20240.83000.85000.83000.85000.850039,200
Jun 28, 20240.88000.90000.86000.88000.880052,900
Jun 27, 20240.82000.90000.82000.88000.880057,600
Jun 26, 20240.89000.89000.88000.88000.88004,500
Jun 25, 20240.89000.89000.89000.89000.89001,200
Jun 24, 20240.90000.93000.87000.88000.880030,800
Jun 21, 20240.89000.89000.86000.87000.870046,000
Jun 20, 20240.88000.90000.88000.89000.890045,500
Jun 19, 20240.90000.90000.89000.89000.890016,500
Jun 18, 20240.91000.92000.90000.90000.9000269,600
Jun 17, 20240.92000.92000.88000.90000.9000104,000
Jun 14, 20240.91000.92000.89000.92000.9200337,100
Jun 13, 20240.94000.94000.92000.92000.92007,300
Jun 12, 20240.92000.95000.92000.94000.94006,000
Jun 11, 20240.92000.92000.91000.91000.910029,500
Jun 10, 20240.97000.97000.90000.94000.940034,100
Jun 7, 2024 0.1000 Dividend
Jun 7, 20241.02001.02000.97000.97000.970027,800
Jun 6, 20241.08001.08001.05001.05000.95003,900
Jun 5, 20241.07001.08001.06001.06000.95904,900
Jun 4, 20241.05001.08001.05001.07000.968114,300
Jun 3, 20241.07001.08001.05001.06000.959030,900
May 31, 20241.06001.07001.04001.07000.968125,300
May 30, 20241.01001.05001.00001.03000.931958,200
May 29, 20240.97000.99000.97000.98000.886720,700
May 28, 20241.00001.00000.97000.97000.877611,500
May 27, 20241.00001.00001.00001.00000.90482,800
May 24, 20241.00001.01000.99000.99000.89575,500
May 23, 20241.02001.03000.93001.02000.922934,300
May 22, 20241.03001.03001.01001.03000.931940,100
May 21, 20241.05001.05001.03001.03000.931924,700
May 17, 20240.98001.07000.98001.05000.9500151,600
May 16, 20240.94000.99000.94000.99000.895723,400
May 15, 20240.92000.92000.91000.92000.832420,500
May 14, 20240.90000.95000.86000.91000.823315,000
May 13, 20240.90000.90000.90000.90000.81431,000
May 10, 20240.89000.89000.89000.89000.80522,000
May 9, 20240.90000.90000.87000.88000.796224,000
May 8, 20240.90000.90000.90000.90000.81432,000
May 7, 20240.88000.88000.88000.88000.79622,000
May 6, 20240.91000.91000.88000.89000.805211,000
May 3, 20240.90000.90000.90000.90000.81432,200
May 2, 20240.87000.89000.87000.89000.805226,500
May 1, 20240.87000.87000.86000.86000.77813,500
Apr 30, 20240.85000.87000.85000.87000.787119,600
Apr 29, 20240.85000.85000.83000.83000.751043,800
Apr 26, 20240.85000.85000.85000.85000.769016,500
Apr 25, 20240.86000.87000.85000.85000.76907,000
Apr 24, 20240.88000.88000.84000.84000.760015,200
Apr 23, 20240.87000.87000.87000.87000.78719,500
Apr 22, 20240.89000.89000.86000.86000.778122,700
Apr 19, 20240.86000.86000.86000.86000.7781500
Apr 18, 20240.86000.87000.86000.86000.77818,700
Apr 17, 20240.91000.91000.89000.89000.80521,500
Apr 16, 20240.87000.90000.86000.89000.805253,000
Apr 15, 20240.91000.91000.81000.85000.769056,500
Apr 12, 20240.94000.94000.89000.89000.805226,300
Apr 11, 20240.94000.95000.93000.93000.841462,700

Related Tickers

REVV.V ReVolve Renewable Power Corp.
0.2300
+9.52%
 
N4T.F Polaris Renewable Energy Inc.
6.97
+0.87%
 
REVVF ReVolve Renewable Power Corp.
0.1500
0.00%
 
BRLXF Boralex Inc.
20.40
0.00%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
OEWA.HM Verbund AG
62.95
+0.64%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
 
ECNR.TA Econergy Renewable Energy Ltd
2,569.00
+0.51%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
NKW-H.V Oceanic Wind Energy Inc.
0.0450
0.00%