Westshore Terminals Investment Corporation - WTE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.81	31.13	31.13	31.26	30.72	71,827
February 19, 2026	30.22	30.97	30.97	30.98	30.01	197,700
February 18, 2026	30.58	30.25	30.25	30.62	30.17	134,286
February 17, 2026	30.65	30.55	30.55	30.99	30.51	150,800
February 13, 2026	30.87	30.88	30.88	31.08	30.63	80,702
February 12, 2026	31.72	30.86	30.86	31.78	30.62	161,118
February 11, 2026	31.58	31.63	31.63	31.98	31.4	101,105
February 10, 2026	30.79	31.49	31.49	31.49	30.5	99,393
February 09, 2026	30.6	30.81	30.81	30.94	30.4	118,514
February 06, 2026	30.59	30.53	30.53	30.74	30.35	95,873
February 05, 2026	30.42	30.28	30.28	30.65	30.22	137,400
February 04, 2026	29.96	30.48	30.48	30.53	29.96	121,343
February 03, 2026	29.75	29.92	29.92	30.11	29.51	100,929
February 02, 2026	29.03	29.56	29.56	29.75	28.49	297,500
January 30, 2026	29.36	29.03	29.03	29.44	28.47	1.08M
January 29, 2026	28.64	29.47	29.47	29.54	28.57	261,900
January 28, 2026	28.41	28.39	28.39	29.08	28.16	346,104
January 27, 2026	28.32	28.53	28.53	28.68	28.29	115,702
January 26, 2026	28.59	28.34	28.34	28.65	28.2	111,019
January 23, 2026	28.1	28.39	28.39	28.43	28.1	94,113
January 22, 2026	28	28.1	28.1	28.37	28	44,576
January 21, 2026	28	28	28	28.04	27.74	50,739
January 20, 2026	28.05	27.89	27.89	28.12	27.81	45,024
January 19, 2026	28.21	28.06	28.06	28.26	27.87	38,317
January 16, 2026	28.44	28.28	28.28	28.52	28.08	90,100
January 15, 2026	28.11	28.37	28.37	28.62	28.11	97,029
January 14, 2026	27.59	28.27	28.27	28.7	27.59	133,900
January 13, 2026	27.7	27.63	27.63	27.76	27.26	69,500
January 12, 2026	27.23	27.7	27.7	27.7	27.09	62,800
January 09, 2026	26.92	27.08	27.08	27.22	26.6	75,144
January 08, 2026	26.44	26.86	26.86	26.9	26.44	70,746
January 07, 2026	26.38	26.43	26.43	26.92	26.38	63,000
January 06, 2026	26	26.66	26.66	26.78	26	69,140
January 05, 2026	26	26.09	26.09	26.24	25.89	47,633
January 02, 2026	26	26.03	26.03	26.19	25.88	38,216
December 31, 2025	26.49	26.04	26.04	26.49	25.55	86,233
December 30, 2025	26.78	26.52	26.52	26.79	26.52	33,728
December 29, 2025	26.68	26.64	26.64	26.75	26.43	67,811
December 23, 2025	26.47	26.62	26.62	26.66	26.29	37,600
December 22, 2025	26.46	26.49	26.49	26.85	26.28	75,518
December 19, 2025	27.23	26.43	26.43	27.38	26.12	368,521
December 18, 2025	27	27.08	27.08	27.19	26.93	48,810
December 17, 2025	26.88	26.89	26.89	26.98	26.73	50,521
December 16, 2025	27.02	26.91	26.91	27.16	26.75	91,306
December 15, 2025	27.08	27.18	27.18	27.23	26.87	45,623
December 12, 2025	26.77	26.99	26.99	27.09	26.75	52,201
December 11, 2025	26.94	26.76	26.76	27.28	26.71	48,430
December 10, 2025	26.63	27.18	27.18	27.26	26.63	87,164
December 09, 2025	26.53	26.71	26.71	27.35	26.37	84,407
December 08, 2025	26.21	26.56	26.56	26.56	26.18	42,708
December 05, 2025	26.35	26.38	26.38	26.47	26.27	31,712
December 04, 2025	26.13	26.35	26.35	26.49	25.99	111,000
December 03, 2025	25.67	26.09	26.09	26.12	25.67	75,320
December 02, 2025	25.65	25.77	25.77	25.96	25.51	105,300
December 01, 2025	25.48	25.65	25.65	25.67	25.3	47,500
November 28, 2025	25.23	25.48	25.48	25.61	25.23	42,225
November 27, 2025	25.49	25.46	25.46	25.6	25.34	40,900
November 26, 2025	25.16	25.31	25.31	25.47	25.16	37,200
November 25, 2025	25.03	25.28	25.28	25.32	25.03	39,741
November 24, 2025	24.72	24.99	24.99	25.13	24.72	63,600

Westshore Terminals Investment Corporation (WTE.TO) TSX