Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,132.79 -2,146.89 (-3.56%) CMC Crypto 200
1,213.85 -47.34 (-3.75%)
Westshore Terminals Investment Corporation (WTE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 01:41PM EDT. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 22.90 | 23.14 | 22.90 | 23.10 | 23.10 | 20,897 |
| 03 Jul 2024 | 22.79 | 23.13 | 22.68 | 22.86 | 22.86 | 62,900 |
| 02 Jul 2024 | 22.70 | 22.70 | 22.41 | 22.70 | 22.70 | 83,900 |
| 28 Jun 2024 | 22.99 | 22.99 | 22.61 | 22.71 | 22.71 | 89,600 |
| 28 Jun 2024 | 0.375 Dividend | |||||
| 27 Jun 2024 | 22.80 | 23.09 | 22.80 | 22.95 | 22.58 | 58,600 |
| 26 Jun 2024 | 22.64 | 22.95 | 22.64 | 22.75 | 22.38 | 70,100 |
| 25 Jun 2024 | 22.79 | 22.79 | 22.52 | 22.64 | 22.27 | 70,400 |
| 24 Jun 2024 | 22.35 | 22.73 | 22.35 | 22.60 | 22.23 | 65,200 |
| 21 Jun 2024 | 22.59 | 22.59 | 22.35 | 22.38 | 22.01 | 185,200 |
| 20 Jun 2024 | 22.41 | 22.74 | 22.38 | 22.38 | 22.01 | 76,200 |
| 19 Jun 2024 | 22.79 | 22.80 | 22.48 | 22.55 | 22.18 | 44,500 |
| 18 Jun 2024 | 22.24 | 22.75 | 22.24 | 22.65 | 22.28 | 103,600 |
| 17 Jun 2024 | 22.06 | 22.48 | 21.93 | 22.32 | 21.96 | 106,600 |
| 14 Jun 2024 | 22.65 | 22.66 | 21.96 | 22.16 | 21.80 | 230,200 |
| 13 Jun 2024 | 22.78 | 23.03 | 22.47 | 22.55 | 22.18 | 165,500 |
| 12 Jun 2024 | 22.93 | 23.22 | 22.80 | 22.90 | 22.53 | 103,400 |
| 11 Jun 2024 | 23.00 | 23.25 | 22.81 | 22.84 | 22.47 | 81,100 |
| 10 Jun 2024 | 23.09 | 23.32 | 22.99 | 23.06 | 22.68 | 129,700 |
| 07 Jun 2024 | 22.91 | 23.25 | 22.77 | 23.03 | 22.65 | 94,200 |
| 06 Jun 2024 | 22.79 | 23.15 | 22.79 | 23.00 | 22.62 | 163,100 |
| 05 Jun 2024 | 22.69 | 22.88 | 22.55 | 22.78 | 22.41 | 119,700 |
| 04 Jun 2024 | 22.52 | 22.66 | 22.38 | 22.59 | 22.22 | 117,800 |
| 03 Jun 2024 | 23.05 | 23.10 | 22.56 | 22.60 | 22.23 | 96,200 |
| 31 May 2024 | 22.99 | 23.08 | 22.73 | 23.08 | 22.70 | 135,300 |
| 30 May 2024 | 23.00 | 23.08 | 22.80 | 22.84 | 22.47 | 123,500 |
| 29 May 2024 | 23.26 | 23.26 | 22.94 | 22.97 | 22.59 | 90,500 |
| 28 May 2024 | 23.31 | 23.51 | 23.27 | 23.30 | 22.92 | 94,200 |
| 27 May 2024 | 23.20 | 23.55 | 23.20 | 23.42 | 23.04 | 65,800 |
| 24 May 2024 | 22.99 | 23.29 | 22.99 | 23.21 | 22.83 | 68,500 |
| 23 May 2024 | 23.32 | 23.39 | 22.86 | 22.86 | 22.49 | 136,700 |
| 22 May 2024 | 23.67 | 23.70 | 23.34 | 23.36 | 22.98 | 112,900 |
| 21 May 2024 | 23.50 | 23.72 | 23.29 | 23.69 | 23.30 | 174,200 |
| 17 May 2024 | 23.54 | 23.68 | 23.37 | 23.54 | 23.16 | 112,000 |
| 16 May 2024 | 23.37 | 23.66 | 23.37 | 23.49 | 23.11 | 131,100 |
| 15 May 2024 | 23.43 | 23.89 | 23.43 | 23.54 | 23.16 | 111,100 |
| 14 May 2024 | 23.59 | 23.76 | 23.33 | 23.44 | 23.06 | 139,900 |
| 13 May 2024 | 23.58 | 23.89 | 23.47 | 23.54 | 23.16 | 151,400 |
| 10 May 2024 | 23.40 | 23.83 | 23.25 | 23.51 | 23.13 | 213,200 |
| 09 May 2024 | 23.46 | 23.72 | 23.27 | 23.32 | 22.94 | 253,900 |
| 08 May 2024 | 24.06 | 24.54 | 23.42 | 23.47 | 23.09 | 245,200 |
| 07 May 2024 | 24.18 | 24.67 | 23.71 | 23.93 | 23.54 | 294,300 |
| 06 May 2024 | 25.99 | 26.30 | 24.51 | 24.62 | 24.22 | 232,400 |
| 03 May 2024 | 26.44 | 26.62 | 26.35 | 26.38 | 25.95 | 48,900 |
| 02 May 2024 | 26.45 | 26.78 | 26.36 | 26.43 | 26.00 | 42,400 |
| 01 May 2024 | 26.35 | 26.71 | 26.25 | 26.43 | 26.00 | 53,500 |
| 30 Apr 2024 | 26.19 | 26.75 | 26.19 | 26.48 | 26.05 | 94,400 |
| 29 Apr 2024 | 26.16 | 26.49 | 26.00 | 26.23 | 25.80 | 77,100 |
| 26 Apr 2024 | 25.99 | 26.35 | 25.72 | 26.16 | 25.73 | 74,400 |
| 25 Apr 2024 | 25.10 | 26.03 | 25.01 | 25.80 | 25.38 | 92,900 |
| 24 Apr 2024 | 26.09 | 26.09 | 25.32 | 25.40 | 24.98 | 62,700 |
| 23 Apr 2024 | 24.88 | 25.68 | 24.88 | 25.60 | 25.18 | 46,400 |
| 22 Apr 2024 | 25.17 | 25.22 | 24.90 | 24.99 | 24.58 | 29,200 |
| 19 Apr 2024 | 25.09 | 25.27 | 24.93 | 25.03 | 24.62 | 58,500 |
| 18 Apr 2024 | 24.87 | 25.16 | 24.80 | 25.14 | 24.73 | 50,000 |
| 17 Apr 2024 | 25.04 | 25.19 | 24.93 | 24.95 | 24.54 | 56,200 |
| 16 Apr 2024 | 25.15 | 25.27 | 24.89 | 24.89 | 24.48 | 31,900 |
| 15 Apr 2024 | 25.74 | 25.75 | 24.92 | 25.08 | 24.67 | 108,700 |
| 12 Apr 2024 | 26.05 | 26.05 | 25.56 | 25.74 | 25.32 | 57,700 |
| 11 Apr 2024 | 25.40 | 26.76 | 25.08 | 26.05 | 25.62 | 111,700 |
| 10 Apr 2024 | 25.11 | 25.29 | 25.04 | 25.29 | 24.88 | 42,400 |
| 09 Apr 2024 | 25.29 | 25.43 | 25.15 | 25.36 | 24.95 | 32,400 |
| 08 Apr 2024 | 25.36 | 25.39 | 24.94 | 25.24 | 24.83 | 115,400 |
| 05 Apr 2024 | 25.01 | 25.30 | 24.80 | 25.27 | 24.86 | 76,600 |
| 04 Apr 2024 | 25.56 | 25.56 | 24.97 | 25.11 | 24.70 | 72,900 |
| 03 Apr 2024 | 25.30 | 25.60 | 25.08 | 25.56 | 25.14 | 82,300 |
| 02 Apr 2024 | 25.12 | 25.20 | 24.90 | 25.17 | 24.76 | 50,500 |
| 01 Apr 2024 | 25.51 | 25.78 | 25.05 | 25.20 | 24.79 | 46,600 |
| 28 Mar 2024 | 25.61 | 25.92 | 25.59 | 25.62 | 25.20 | 98,500 |
| 27 Mar 2024 | 26.00 | 26.00 | 25.53 | 25.61 | 25.19 | 50,200 |
| 27 Mar 2024 | 0.725 Dividend | |||||
| 26 Mar 2024 | 26.15 | 26.44 | 26.05 | 26.23 | 25.09 | 64,800 |
| 25 Mar 2024 | 26.35 | 26.68 | 26.17 | 26.23 | 25.09 | 56,700 |
| 22 Mar 2024 | 26.14 | 26.46 | 25.87 | 26.18 | 25.04 | 67,300 |
| 21 Mar 2024 | 25.93 | 26.11 | 25.78 | 26.07 | 24.94 | 103,400 |
| 20 Mar 2024 | 25.94 | 26.13 | 25.66 | 25.93 | 24.80 | 67,300 |
| 19 Mar 2024 | 25.70 | 26.12 | 25.70 | 25.94 | 24.81 | 76,800 |
| 18 Mar 2024 | 25.98 | 26.03 | 25.52 | 25.81 | 24.69 | 62,400 |
| 15 Mar 2024 | 25.53 | 25.91 | 25.53 | 25.88 | 24.75 | 148,200 |
| 14 Mar 2024 | 26.02 | 26.02 | 25.45 | 25.63 | 24.51 | 35,900 |
| 13 Mar 2024 | 25.80 | 26.02 | 25.45 | 25.69 | 24.57 | 86,500 |
| 12 Mar 2024 | 26.20 | 26.21 | 25.48 | 25.80 | 24.68 | 79,600 |
| 11 Mar 2024 | 25.20 | 27.91 | 25.20 | 26.20 | 25.06 | 191,000 |
| 08 Mar 2024 | 25.49 | 25.50 | 25.24 | 25.35 | 24.25 | 32,100 |
| 07 Mar 2024 | 25.26 | 25.36 | 25.00 | 25.30 | 24.20 | 56,300 |
| 06 Mar 2024 | 25.10 | 25.53 | 25.10 | 25.26 | 24.16 | 43,700 |
| 05 Mar 2024 | 25.37 | 25.65 | 25.02 | 25.24 | 24.14 | 66,400 |
| 04 Mar 2024 | 25.21 | 25.44 | 25.05 | 25.39 | 24.28 | 71,000 |
| 01 Mar 2024 | 25.57 | 25.69 | 25.13 | 25.25 | 24.15 | 108,800 |
| 29 Feb 2024 | 25.57 | 25.83 | 25.37 | 25.42 | 24.31 | 49,700 |
| 28 Feb 2024 | 25.58 | 26.09 | 25.58 | 25.79 | 24.67 | 47,700 |
| 27 Feb 2024 | 26.09 | 26.23 | 25.62 | 25.70 | 24.58 | 44,800 |
| 26 Feb 2024 | 26.00 | 26.04 | 25.33 | 25.58 | 24.47 | 34,700 |
| 23 Feb 2024 | 25.68 | 26.25 | 25.68 | 26.10 | 24.96 | 36,500 |
| 22 Feb 2024 | 25.81 | 25.94 | 25.68 | 25.86 | 24.73 | 35,700 |
| 21 Feb 2024 | 25.66 | 25.98 | 25.51 | 25.91 | 24.78 | 37,600 |
| 20 Feb 2024 | 25.52 | 25.68 | 25.37 | 25.61 | 24.50 | 43,200 |
| 16 Feb 2024 | 25.94 | 25.99 | 25.41 | 25.54 | 24.43 | 48,500 |
| 15 Feb 2024 | 25.63 | 26.01 | 25.62 | 25.89 | 24.76 | 66,400 |
| 14 Feb 2024 | 25.65 | 25.76 | 25.49 | 25.73 | 24.61 | 59,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.