Westshore Terminals Investment Corporation (TSX:WTE)
Canada
· Delayed Price · Currency is CAD 22.49
+0.01 (0.04%)
May 12, 2025, 4:00 PM EDT
TSX:WTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.63 | 22.88 | 22.51 | 22.68 | 22.68 | 0.84% | 37,060 |
| May 9, 2025 | 22.71 | 22.81 | 22.40 | 22.49 | 22.49 | 0.22% | 111,404 |
| May 8, 2025 | 23.35 | 23.35 | 22.21 | 22.44 | 22.44 | 0.18% | 172,540 |
| May 7, 2025 | 22.49 | 23.38 | 22.31 | 22.40 | 22.40 | 0.49% | 237,100 |
| May 6, 2025 | 22.91 | 23.30 | 22.20 | 22.29 | 22.29 | -2.83% | 255,222 |
| May 5, 2025 | 25.01 | 25.18 | 22.88 | 22.94 | 22.94 | -10.36% | 343,500 |
| May 2, 2025 | 25.49 | 25.82 | 25.26 | 25.59 | 25.59 | 0.39% | 81,723 |
| May 1, 2025 | 25.63 | 25.64 | 25.41 | 25.49 | 25.49 | 0.08% | 71,447 |
| Apr 30, 2025 | 25.24 | 25.50 | 24.94 | 25.47 | 25.47 | 0.75% | 81,548 |
| Apr 29, 2025 | 25.19 | 25.30 | 25.03 | 25.28 | 25.28 | 0.32% | 69,906 |
| Apr 28, 2025 | 25.29 | 25.38 | 25.07 | 25.20 | 25.20 | -0.47% | 76,200 |
| Apr 25, 2025 | 25.42 | 25.46 | 25.04 | 25.32 | 25.32 | -0.43% | 163,300 |
| Apr 24, 2025 | 24.96 | 25.49 | 24.96 | 25.43 | 25.43 | 2.13% | 73,307 |
| Apr 23, 2025 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | 1.06% | 54,000 |
| Apr 22, 2025 | 24.84 | 25.07 | 24.62 | 24.64 | 24.64 | -0.73% | 117,800 |
| Apr 21, 2025 | 24.85 | 25.06 | 24.58 | 24.82 | 24.82 | -0.12% | 48,306 |
| Apr 17, 2025 | 24.77 | 25.04 | 24.70 | 24.85 | 24.85 | 0.20% | 82,824 |
| Apr 16, 2025 | 24.75 | 25.02 | 24.61 | 24.80 | 24.80 | 0.12% | 55,317 |
| Apr 15, 2025 | 24.94 | 24.95 | 24.65 | 24.77 | 24.77 | 0.32% | 145,100 |
| Apr 14, 2025 | 24.57 | 24.96 | 24.47 | 24.69 | 24.69 | 1.60% | 160,327 |
| Apr 11, 2025 | 23.41 | 24.36 | 23.41 | 24.30 | 24.30 | 4.02% | 113,700 |
| Apr 10, 2025 | 23.79 | 23.79 | 23.02 | 23.36 | 23.36 | -2.22% | 128,240 |
| Apr 9, 2025 | 22.51 | 23.94 | 22.44 | 23.89 | 23.89 | 4.92% | 151,741 |
| Apr 8, 2025 | 22.89 | 23.37 | 22.55 | 22.77 | 22.77 | - | 121,500 |
| Apr 7, 2025 | 23.33 | 23.84 | 22.56 | 22.77 | 22.77 | -4.49% | 459,200 |
| Apr 4, 2025 | 24.40 | 24.49 | 23.64 | 23.84 | 23.84 | -3.17% | 154,400 |
| Apr 3, 2025 | 24.43 | 24.95 | 24.40 | 24.62 | 24.62 | -1.01% | 65,646 |
| Apr 2, 2025 | 24.75 | 24.89 | 24.63 | 24.87 | 24.87 | 0.44% | 47,724 |
| Apr 1, 2025 | 24.46 | 24.94 | 24.00 | 24.76 | 24.76 | 0.41% | 92,900 |
| Mar 31, 2025 | 24.49 | 24.70 | 23.98 | 24.66 | 24.66 | -0.24% | 194,045 |
| Mar 28, 2025 | 25.37 | 25.37 | 24.59 | 24.72 | 24.35 | -2.49% | 180,334 |
| Mar 27, 2025 | 25.70 | 25.70 | 25.24 | 25.35 | 24.97 | -1.40% | 189,248 |
| Mar 26, 2025 | 25.85 | 26.47 | 25.62 | 25.71 | 25.32 | -1.08% | 113,127 |
| Mar 25, 2025 | 25.31 | 26.15 | 25.31 | 25.99 | 25.60 | 2.85% | 205,922 |
| Mar 24, 2025 | 24.89 | 25.32 | 24.89 | 25.27 | 24.89 | 1.57% | 149,821 |
| Mar 21, 2025 | 24.80 | 25.20 | 24.58 | 24.88 | 24.50 | 0.04% | 202,117 |
| Mar 20, 2025 | 24.49 | 24.92 | 24.49 | 24.87 | 24.49 | 1.72% | 102,526 |
| Mar 19, 2025 | 24.16 | 24.60 | 24.05 | 24.45 | 24.08 | 1.16% | 100,200 |
| Mar 18, 2025 | 22.96 | 24.19 | 22.57 | 24.17 | 23.80 | 5.27% | 314,900 |
| Mar 17, 2025 | 23.46 | 23.65 | 22.61 | 22.96 | 22.61 | -5.36% | 463,600 |
| Mar 14, 2025 | 24.30 | 24.44 | 24.16 | 24.26 | 23.89 | 0.21% | 174,849 |
| Mar 13, 2025 | 24.88 | 25.00 | 24.18 | 24.21 | 23.84 | -2.50% | 161,500 |
| Mar 12, 2025 | 24.60 | 25.02 | 24.60 | 24.83 | 24.45 | 0.85% | 84,836 |
| Mar 11, 2025 | 24.51 | 24.71 | 24.50 | 24.62 | 24.25 | -0.08% | 95,419 |
| Mar 10, 2025 | 24.81 | 25.12 | 24.45 | 24.64 | 24.27 | -0.92% | 117,000 |
| Mar 7, 2025 | 24.84 | 24.93 | 24.27 | 24.87 | 24.49 | 0.85% | 106,400 |
| Mar 6, 2025 | 24.51 | 24.75 | 24.28 | 24.66 | 24.29 | 0.61% | 141,200 |
| Mar 5, 2025 | 23.88 | 24.60 | 23.88 | 24.51 | 24.14 | 2.55% | 109,718 |
| Mar 4, 2025 | 24.12 | 24.32 | 23.67 | 23.90 | 23.54 | -2.13% | 218,000 |
| Mar 3, 2025 | 24.64 | 24.81 | 24.32 | 24.42 | 24.05 | -0.41% | 83,600 |