Westshore Terminals Investment Corporation (TSX:WTE)
Canada
· Delayed Price · Currency is CAD 26.38
+0.03 (0.11%)
At close: Dec 5, 2025
TSX:WTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.35 | 26.47 | 26.27 | 26.39 | - | 0.15% | 24,601 |
| Dec 4, 2025 | 26.13 | 26.49 | 25.99 | 26.35 | 26.35 | 1.00% | 110,965 |
| Dec 3, 2025 | 25.67 | 26.12 | 25.67 | 26.09 | 26.09 | 1.24% | 75,320 |
| Dec 2, 2025 | 25.65 | 25.96 | 25.51 | 25.77 | 25.77 | 0.47% | 105,287 |
| Dec 1, 2025 | 25.48 | 25.67 | 25.30 | 25.65 | 25.65 | 0.67% | 47,478 |
| Nov 28, 2025 | 25.23 | 25.61 | 25.23 | 25.48 | 25.48 | 0.08% | 42,225 |
| Nov 27, 2025 | 25.49 | 25.60 | 25.34 | 25.46 | 25.46 | 0.59% | 40,874 |
| Nov 26, 2025 | 25.16 | 25.47 | 25.16 | 25.31 | 25.31 | 0.12% | 37,182 |
| Nov 25, 2025 | 25.03 | 25.32 | 25.03 | 25.28 | 25.28 | 1.16% | 39,741 |
| Nov 24, 2025 | 24.72 | 25.13 | 24.72 | 24.99 | 24.99 | 0.73% | 63,599 |
| Nov 21, 2025 | 24.60 | 25.05 | 24.50 | 24.81 | 24.81 | 0.61% | 69,729 |
| Nov 20, 2025 | 25.50 | 25.64 | 24.64 | 24.66 | 24.66 | -2.72% | 114,233 |
| Nov 19, 2025 | 25.49 | 25.64 | 25.21 | 25.35 | 25.35 | -0.55% | 87,363 |
| Nov 18, 2025 | 25.39 | 25.49 | 25.20 | 25.49 | 25.49 | 0.39% | 62,694 |
| Nov 17, 2025 | 25.53 | 25.62 | 25.13 | 25.39 | 25.39 | -0.35% | 58,507 |
| Nov 14, 2025 | 25.40 | 25.51 | 25.20 | 25.48 | 25.48 | 0.43% | 58,003 |
| Nov 13, 2025 | 25.53 | 25.69 | 25.35 | 25.37 | 25.37 | -0.90% | 66,532 |
| Nov 12, 2025 | 25.40 | 25.79 | 25.25 | 25.60 | 25.60 | 1.59% | 64,986 |
| Nov 11, 2025 | 25.20 | 25.25 | 25.03 | 25.20 | 25.20 | - | 54,155 |
| Nov 10, 2025 | 26.04 | 26.04 | 25.18 | 25.20 | 25.20 | -2.48% | 126,236 |
| Nov 7, 2025 | 25.01 | 26.04 | 25.01 | 25.84 | 25.84 | 1.85% | 139,164 |
| Nov 6, 2025 | 25.60 | 25.60 | 25.10 | 25.37 | 25.37 | -0.90% | 135,145 |
| Nov 5, 2025 | 25.18 | 25.60 | 25.15 | 25.60 | 25.60 | 1.55% | 57,775 |
| Nov 4, 2025 | 25.47 | 25.47 | 25.01 | 25.21 | 25.21 | -1.25% | 77,003 |
| Nov 3, 2025 | 25.78 | 25.88 | 25.37 | 25.53 | 25.53 | -0.97% | 71,958 |
| Oct 31, 2025 | 25.55 | 25.87 | 25.43 | 25.78 | 25.78 | 0.90% | 93,570 |
| Oct 30, 2025 | 25.30 | 25.59 | 25.30 | 25.55 | 25.55 | 0.79% | 33,060 |
| Oct 29, 2025 | 25.53 | 25.53 | 25.24 | 25.35 | 25.35 | -0.47% | 31,064 |
| Oct 28, 2025 | 25.38 | 25.56 | 25.36 | 25.47 | 25.47 | - | 42,071 |
| Oct 27, 2025 | 25.55 | 25.60 | 25.28 | 25.47 | 25.47 | -0.12% | 26,798 |
| Oct 24, 2025 | 25.29 | 25.55 | 25.19 | 25.50 | 25.50 | 0.63% | 32,295 |
| Oct 23, 2025 | 25.42 | 25.57 | 25.32 | 25.34 | 25.34 | -0.63% | 43,079 |
| Oct 22, 2025 | 25.20 | 25.51 | 25.18 | 25.50 | 25.50 | 1.27% | 45,485 |
| Oct 21, 2025 | 25.33 | 25.33 | 24.97 | 25.18 | 25.18 | 0.32% | 76,708 |
| Oct 20, 2025 | 24.99 | 25.22 | 24.94 | 25.10 | 25.10 | 0.56% | 51,131 |
| Oct 17, 2025 | 24.68 | 25.00 | 24.68 | 24.96 | 24.96 | 0.28% | 67,001 |
| Oct 16, 2025 | 25.14 | 25.36 | 24.81 | 24.89 | 24.89 | -1.50% | 55,023 |
| Oct 15, 2025 | 25.31 | 25.56 | 25.20 | 25.27 | 25.27 | -0.59% | 82,737 |
| Oct 14, 2025 | 25.24 | 25.60 | 25.00 | 25.42 | 25.42 | 2.13% | 100,071 |
| Oct 10, 2025 | 25.48 | 25.48 | 24.84 | 24.89 | 24.89 | -1.46% | 115,030 |
| Oct 9, 2025 | 25.53 | 25.62 | 25.10 | 25.26 | 25.26 | -0.98% | 61,188 |
| Oct 8, 2025 | 25.51 | 25.70 | 25.47 | 25.51 | 25.51 | -0.55% | 66,921 |
| Oct 7, 2025 | 25.56 | 25.80 | 25.41 | 25.65 | 25.65 | 0.59% | 79,841 |
| Oct 6, 2025 | 25.57 | 25.60 | 25.40 | 25.50 | 25.50 | 0.04% | 96,383 |
| Oct 3, 2025 | 25.00 | 25.49 | 25.00 | 25.49 | 25.49 | 1.23% | 47,021 |
| Oct 2, 2025 | 25.01 | 25.22 | 24.89 | 25.18 | 25.18 | 0.64% | 79,967 |
| Oct 1, 2025 | 24.77 | 25.13 | 24.75 | 25.02 | 25.02 | 0.48% | 60,204 |
| Sep 30, 2025 | 24.75 | 25.00 | 24.58 | 24.90 | 24.90 | 0.61% | 396,473 |
| Sep 29, 2025 | 25.50 | 25.50 | 24.63 | 24.75 | 24.75 | -3.55% | 188,056 |
| Sep 26, 2025 | 25.61 | 25.70 | 25.58 | 25.66 | 25.29 | 0.20% | 61,187 |
| Sep 25, 2025 | 25.72 | 25.72 | 25.45 | 25.61 | 25.24 | -0.04% | 48,867 |
| Sep 24, 2025 | 25.64 | 25.64 | 25.45 | 25.62 | 25.25 | 0.47% | 70,278 |
| Sep 23, 2025 | 25.77 | 25.77 | 25.50 | 25.50 | 25.13 | -0.62% | 161,053 |
| Sep 22, 2025 | 25.63 | 25.75 | 25.51 | 25.66 | 25.29 | -0.12% | 48,128 |
| Sep 19, 2025 | 25.46 | 25.71 | 25.46 | 25.69 | 25.31 | 1.02% | 92,231 |
| Sep 18, 2025 | 25.41 | 25.58 | 25.41 | 25.43 | 25.06 | -0.35% | 28,160 |
| Sep 17, 2025 | 25.62 | 25.81 | 25.48 | 25.52 | 25.15 | -0.70% | 95,470 |
| Sep 16, 2025 | 25.64 | 25.79 | 25.56 | 25.70 | 25.32 | 0.47% | 43,777 |
| Sep 15, 2025 | 25.56 | 25.63 | 25.37 | 25.58 | 25.21 | 0.51% | 80,109 |
| Sep 12, 2025 | 25.58 | 25.59 | 25.37 | 25.45 | 25.08 | 0.28% | 68,508 |
| Sep 11, 2025 | 25.28 | 25.46 | 25.24 | 25.38 | 25.01 | 0.28% | 89,134 |
| Sep 10, 2025 | 25.17 | 25.43 | 25.07 | 25.31 | 24.94 | 0.44% | 126,983 |
| Sep 9, 2025 | 25.44 | 25.44 | 25.18 | 25.20 | 24.83 | -1.02% | 79,761 |
| Sep 8, 2025 | 25.63 | 25.66 | 25.40 | 25.46 | 25.09 | -0.35% | 73,585 |
| Sep 5, 2025 | 25.53 | 25.63 | 25.38 | 25.55 | 25.18 | 0.71% | 44,334 |
| Sep 4, 2025 | 25.32 | 25.45 | 25.12 | 25.37 | 25.00 | 0.20% | 82,012 |
| Sep 3, 2025 | 25.61 | 25.61 | 25.30 | 25.32 | 24.95 | -0.82% | 77,049 |
| Sep 2, 2025 | 25.58 | 25.73 | 25.44 | 25.53 | 25.16 | -0.82% | 58,703 |
| Aug 29, 2025 | 25.66 | 25.84 | 25.48 | 25.74 | 25.36 | 0.31% | 46,730 |
| Aug 28, 2025 | 25.85 | 25.85 | 25.52 | 25.66 | 25.29 | -0.47% | 58,961 |
| Aug 27, 2025 | 25.49 | 25.79 | 25.49 | 25.78 | 25.40 | 0.70% | 72,405 |
| Aug 26, 2025 | 25.68 | 25.69 | 25.42 | 25.60 | 25.23 | 0.67% | 76,810 |
| Aug 25, 2025 | 26.09 | 26.09 | 25.40 | 25.43 | 25.06 | -2.00% | 73,481 |
| Aug 22, 2025 | 25.86 | 26.32 | 25.82 | 25.95 | 25.57 | 0.08% | 83,133 |
| Aug 21, 2025 | 25.91 | 26.06 | 25.81 | 25.93 | 25.55 | 0.08% | 42,712 |
| Aug 20, 2025 | 26.26 | 26.32 | 25.86 | 25.91 | 25.53 | -0.80% | 51,060 |
| Aug 19, 2025 | 25.83 | 26.14 | 25.80 | 26.12 | 25.74 | 1.08% | 76,942 |
| Aug 18, 2025 | 25.88 | 25.94 | 25.57 | 25.84 | 25.46 | -1.00% | 121,124 |
| Aug 15, 2025 | 26.44 | 26.44 | 26.01 | 26.10 | 25.72 | -0.57% | 131,070 |
| Aug 14, 2025 | 26.40 | 26.40 | 25.88 | 26.25 | 25.87 | -0.64% | 104,366 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.04 | 26.42 | 26.03 | -0.04% | 47,369 |
| Aug 12, 2025 | 25.89 | 26.52 | 25.89 | 26.43 | 26.04 | 2.16% | 56,245 |
| Aug 11, 2025 | 26.18 | 26.39 | 25.83 | 25.87 | 25.49 | -0.46% | 65,066 |
| Aug 8, 2025 | 27.48 | 27.48 | 25.92 | 25.99 | 25.61 | -5.46% | 175,799 |
| Aug 7, 2025 | 27.35 | 27.55 | 27.29 | 27.49 | 27.09 | 1.10% | 46,729 |
| Aug 6, 2025 | 28.00 | 28.40 | 26.86 | 27.19 | 26.79 | -5.46% | 195,354 |
| Aug 5, 2025 | 28.30 | 28.78 | 28.30 | 28.76 | 28.34 | 1.70% | 43,751 |
| Aug 1, 2025 | 28.33 | 28.35 | 28.09 | 28.28 | 27.87 | 0.25% | 56,357 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.16 | 28.21 | 27.80 | -0.39% | 92,569 |
| Jul 30, 2025 | 28.33 | 28.50 | 28.15 | 28.32 | 27.91 | 0.21% | 83,731 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.07 | 28.26 | 27.85 | 0.07% | 32,785 |
| Jul 28, 2025 | 28.39 | 28.39 | 28.14 | 28.24 | 27.83 | -0.74% | 28,777 |
| Jul 25, 2025 | 28.17 | 28.47 | 28.17 | 28.45 | 28.03 | 1.28% | 49,451 |
| Jul 24, 2025 | 28.60 | 28.77 | 28.08 | 28.09 | 27.68 | -1.78% | 67,940 |
| Jul 23, 2025 | 28.71 | 28.88 | 28.59 | 28.60 | 28.18 | -0.42% | 50,868 |
| Jul 22, 2025 | 28.15 | 28.88 | 28.15 | 28.72 | 28.30 | 1.95% | 85,567 |
| Jul 21, 2025 | 28.25 | 28.53 | 28.12 | 28.17 | 27.76 | -0.14% | 55,501 |
| Jul 18, 2025 | 28.46 | 28.88 | 28.00 | 28.21 | 27.80 | -1.36% | 95,229 |
| Jul 17, 2025 | 28.24 | 28.68 | 28.18 | 28.60 | 28.18 | 1.92% | 87,250 |
| Jul 16, 2025 | 28.03 | 28.35 | 28.00 | 28.06 | 27.65 | 0.11% | 126,447 |