Toronto - Delayed Quote
CAD
Westshore Terminals Investment Corporation (WTE.TO)
43.75
-0.55
(-1.24%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.30
44.56
43.63
43.75
43.75
103,200
Oct 29, 2026
43.87
44.59
43.43
44.30
44.30
51,300
Oct 28, 2026
43.81
44.09
43.54
43.87
43.87
47,900
Oct 27, 2026
43.28
44.07
43.28
43.61
43.61
52,000
Oct 26, 2026
43.80
44.01
42.47
43.33
43.33
41,000
Oct 23, 2026
44.47
44.77
43.23
43.58
43.58
25,700
Oct 22, 2026
44.28
44.88
44.18
44.47
44.47
31,700
Oct 21, 2026
44.03
44.49
43.82
44.42
44.42
19,900
Oct 20, 2026
44.30
44.44
43.58
43.93
43.93
38,300
Oct 19, 2026
44.66
44.66
44.11
44.31
44.31
54,300
Oct 16, 2026
44.88
44.88
44.36
44.56
44.56
59,400
Oct 15, 2026
44.81
44.81
43.84
44.41
44.41
57,700
Oct 14, 2026
44.24
45.51
44.16
44.61
44.61
98,700
Oct 13, 2026
43.34
44.61
43.06
44.40
44.40
92,200
Oct 9, 2026
43.80
43.90
42.98
43.34
43.34
44,000
Oct 8, 2026
43.49
43.79
42.88
43.65
43.65
72,300
Oct 7, 2026
44.34
44.54
43.07
43.60
43.60
102,200
Oct 6, 2026
43.98
44.65
43.44
44.65
44.65
145,600
Oct 5, 2026
45.91
45.91
43.54
43.84
43.84
145,300
Oct 2, 2026
43.62
45.92
43.62
45.89
45.89
226,200
Oct 1, 2026
43.69
43.80
43.06
43.52
43.52
93,500
Sep 30, 2026
43.41
44.39
42.67
43.54
43.54
392,800
Sep 29, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
42.24
43.50
42.11
43.44
43.44
239,600
Sep 28, 2026
42.50
43.20
42.41
42.48
42.10
142,500
Sep 25, 2026
42.71
42.71
41.88
42.49
42.11
97,500
Sep 24, 2026
41.99
42.34
41.81
41.92
41.55
75,800
Sep 23, 2026
42.61
42.61
41.53
42.00
41.63
78,600
Sep 22, 2026
41.98
42.44
41.39
42.35
41.98
78,900
Sep 21, 2026
41.25
41.83
40.77
41.79
41.42
45,400
Sep 18, 2026
41.61
41.90
41.00
41.09
40.73
167,000
Sep 17, 2026
41.45
41.94
41.37
41.81
41.44
48,600
Sep 16, 2026
41.80
41.80
41.06
41.17
40.81
45,500
Sep 15, 2026
41.14
42.21
41.05
41.55
41.18
67,500
Sep 14, 2026
41.57
41.57
40.92
41.22
40.86
72,300
Sep 11, 2026
40.21
41.65
40.21
41.24
40.88
38,300
Sep 10, 2026
40.52
41.04
40.35
40.89
40.53
63,500
Sep 9, 2026
40.30
40.94
40.29
40.50
40.14
42,500
Sep 8, 2026
39.91
40.74
39.81
40.24
39.88
60,000
Sep 4, 2026
39.42
40.44
39.32
40.22
39.86
87,600
Sep 3, 2026
38.73
39.66
38.48
39.54
39.19
60,000
Sep 2, 2026
38.86
39.18
38.41
38.91
38.57
29,000
Sep 1, 2026
40.99
40.99
38.75
38.86
38.52
70,000
Aug 31, 2026
40.70
41.33
40.62
41.25
40.89
110,800
Aug 28, 2026
41.87
41.87
39.97
40.73
40.37
99,700
Aug 27, 2026
41.30
41.58
40.63
41.43
41.06
48,100
Aug 26, 2026
41.50
41.89
41.14
41.26
40.90
43,500
Aug 25, 2026
41.65
41.87
41.11
41.52
41.15
29,800
Aug 24, 2026
41.94
42.00
41.12
41.65
41.28
35,900
Aug 21, 2026
42.00
42.10
41.61
42.00
41.63
24,900
Aug 20, 2026
41.62
42.20
41.36
41.98
41.61
37,200
Aug 19, 2026
41.92
42.30
41.31
41.62
41.25
47,600
Aug 18, 2026
41.50
42.32
41.43
42.18
41.81
71,200
Aug 17, 2026
41.90
42.04
41.07
41.64
41.27
34,100
Aug 14, 2026
42.05
42.29
41.62
41.91
41.54
50,700
Aug 13, 2026
42.36
42.90
41.76
42.01
41.64
57,600
Aug 12, 2026
43.10
43.10
42.20
42.32
41.95
66,800
Aug 11, 2026
42.50
43.28
42.50
43.05
42.67
93,800
Aug 10, 2026
42.94
43.08
42.33
42.58
42.20
80,900
Aug 7, 2026
43.49
43.60
42.35
42.84
42.46
66,700
Aug 6, 2026
40.26
43.87
40.26
43.80
43.41
153,000
Aug 5, 2026
40.00
40.21
38.24
39.67
39.32
163,900
Aug 4, 2026
40.85
41.96
39.18
39.21
38.86
281,900
Jul 31, 2026
40.17
40.84
39.55
40.10
39.75
78,000
Jul 30, 2026
41.06
41.06
39.53
39.92
39.57
47,600
Jul 29, 2026
41.31
41.46
40.02
40.43
40.07
54,600
Jul 28, 2026
41.75
41.89
40.87
41.30
40.94
67,300
Jul 27, 2026
43.16
43.16
41.48
41.69
41.32
106,800
Jul 24, 2026
42.79
43.47
42.45
43.10
42.72
88,600
Jul 23, 2026
42.52
43.50
42.52
43.24
42.86
52,500
Jul 22, 2026
42.90
43.44
42.36
42.90
42.52
81,900
Jul 21, 2026
42.52
43.34
42.52
43.21
42.83
56,000
Jul 20, 2026
42.98
43.24
42.43
42.61
42.23
53,600
Jul 17, 2026
41.32
43.60
41.32
42.84
42.46
201,000
Jul 16, 2026
40.79
41.74
40.76
41.32
40.96
49,400
Jul 15, 2026
40.36
41.13
39.85
40.76
40.40
65,800
Jul 14, 2026
39.60
40.66
39.37
40.36
40.00
122,100
Jul 13, 2026
39.45
39.87
39.21
39.58
39.23
115,200
Jul 10, 2026
40.48
41.00
39.50
39.50
39.15
137,100
Jul 9, 2026
39.93
40.57
39.80
40.33
39.97
95,800
Jul 8, 2026
38.63
40.56
38.40
40.40
40.04
134,300
Jul 7, 2026
38.49
38.59
37.77
38.59
38.25
73,400
Jul 6, 2026
37.75
38.50
37.75
38.49
38.15
85,000
Jul 3, 2026
37.10
37.90
36.98
37.69
37.36
65,100
Jul 2, 2026
37.46
37.91
36.64
37.15
36.82
121,900
Jun 30, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
36.87
37.46
36.42
37.46
37.13
128,800
Jun 29, 2026
36.75
37.01
36.38
36.98
36.28
76,000
Jun 26, 2026
36.89
37.91
36.68
36.83
36.13
84,300
Jun 25, 2026
37.33
37.57
36.89
36.89
36.19
108,900
Jun 24, 2026
38.25
38.25
36.78
36.98
36.28
83,300
Jun 23, 2026
37.55
38.19
37.55
37.92
37.20
75,400
Jun 22, 2026
38.45
38.89
37.80
38.14
37.42
216,400
Jun 19, 2026
38.90
39.01
38.40
38.76
38.03
116,000
Jun 18, 2026
39.00
39.45
38.88
38.97
38.23
46,200
Jun 17, 2026
40.35
40.35
38.88
39.04
38.30
110,400
Jun 16, 2026
40.70
40.87
39.96
40.11
39.35
82,100
Jun 15, 2026
40.74
41.02
40.21
40.70
39.93
88,000
Jun 12, 2026
40.97
41.21
40.42
40.62
39.85
74,700
Jun 11, 2026
40.40
41.28
39.75
40.87
40.10
128,200
Jun 10, 2026
40.83
41.14
40.30
40.32
39.56
115,700
Jun 9, 2026
42.74
42.93
40.50
40.70
39.93
208,200
Jun 8, 2026
42.30
42.97
42.00
42.77
41.96
137,500
Jun 5, 2026
42.26
42.78
41.58
41.94
41.15
155,000
Jun 4, 2026
42.28
42.59
42.13
42.56
41.76
104,200
Jun 3, 2026
41.65
42.74
41.65
42.12
41.32
121,800
Jun 2, 2026
42.00
42.99
41.50
41.97
41.18
198,700
Jun 1, 2026
42.23
42.74
42.05
42.25
41.45
134,300
May 29, 2026
41.39
42.28
40.56
42.25
41.45
155,800
May 28, 2026
41.00
41.62
40.80
41.41
40.63
72,500
May 27, 2026
40.74
41.30
40.74
41.12
40.34
83,300
May 26, 2026
41.13
41.48
40.15
41.09
40.31
164,400
May 25, 2026
41.31
41.75
41.13
41.44
40.66
53,300
May 22, 2026
40.27
41.40
40.27
41.16
40.38
122,700
May 21, 2026
40.62
40.80
40.30
40.55
39.78
128,100
May 20, 2026
40.00
40.87
39.98
40.59
39.82
104,700
May 19, 2026
39.74
40.00
39.13
40.00
39.24
88,800
May 15, 2026
39.27
39.65
38.63
39.65
38.90
86,100
May 14, 2026
38.70
39.80
38.70
39.46
38.72
107,800
May 13, 2026
38.58
39.23
38.43
38.79
38.06
135,700
May 12, 2026
37.52
38.53
37.52
38.50
37.77
104,000
May 11, 2026
37.94
38.14
37.50
37.97
37.25
84,600
May 8, 2026
37.10
38.09
37.10
37.94
37.22
82,600
May 7, 2026
36.25
37.13
36.00
37.13
36.43
90,300
May 6, 2026
35.99
36.28
35.70
36.25
35.57
54,600
May 5, 2026
35.73
35.77
35.25
35.54
34.87
63,100
May 4, 2026
36.05
36.50
35.00
35.83
35.15
117,500
May 1, 2026
35.50
35.85
35.45
35.71
35.04
52,200
Apr 30, 2026
34.60
35.54
34.60
35.53
34.86
134,300
Apr 29, 2026
36.00
36.00
34.56
34.70
34.04
139,700
Apr 28, 2026
36.41
37.23
36.24
36.35
35.66
79,500
Apr 27, 2026
36.88
37.06
36.39
36.42
35.73
72,200
Apr 24, 2026
36.60
36.95
36.47
36.84
36.14
72,400
Apr 23, 2026
35.85
36.82
35.85
36.63
35.94
99,700
Apr 22, 2026
35.69
35.87
35.48
35.85
35.17
40,100
Apr 21, 2026
36.23
36.45
35.63
35.63
34.96
108,900
Apr 20, 2026
35.57
36.32
35.45
36.12
35.44
140,500
Apr 17, 2026
34.88
35.76
34.88
35.59
34.92
151,900
Apr 16, 2026
35.34
35.47
34.31
34.76
34.10
180,400
Apr 15, 2026
36.20
36.50
35.19
35.28
34.61
157,600
Apr 14, 2026
36.96
37.24
36.08
36.27
35.59
143,300
Apr 13, 2026
36.04
38.40
36.04
36.93
36.23
250,000
Apr 10, 2026
35.80
36.11
35.75
35.95
35.27
58,300
Apr 9, 2026
35.04
35.78
35.04
35.54
34.87
85,800
Apr 8, 2026
35.10
35.35
34.42
35.16
34.50
145,800
Apr 7, 2026
34.66
35.09
34.49
34.95
34.29
142,700
Apr 6, 2026
34.07
34.60
33.92
34.57
33.92
48,300
Apr 2, 2026
33.56
34.27
33.44
34.19
33.54
106,900
Apr 1, 2026
33.73
33.87
33.53
33.65
33.01
101,600
Mar 31, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
33.24
33.72
33.24
33.63
33.00
248,900
Mar 30, 2026
34.13
34.13
33.38
33.55
32.55
73,300
Mar 27, 2026
33.32
33.88
33.03
33.87
32.86
155,700
Mar 26, 2026
33.90
34.01
33.30
33.31
32.32
90,100
Mar 25, 2026
33.85
34.12
33.74
34.11
33.09
146,800
Mar 24, 2026
32.96
33.81
32.70
33.36
32.36
70,500
Mar 23, 2026
33.00
33.38
32.78
32.96
31.98
136,500
Mar 20, 2026
32.67
32.99
32.57
32.85
31.87
204,900
Mar 19, 2026
32.76
33.20
32.38
32.85
31.87
145,600
Mar 18, 2026
33.00
33.50
32.91
33.16
32.17
84,100
Mar 17, 2026
32.69
33.58
32.60
33.12
32.13
161,900
Mar 16, 2026
31.00
32.98
30.64
32.57
31.60
246,200
Mar 13, 2026
30.71
31.84
30.71
31.13
30.20
64,700
Mar 12, 2026
31.16
31.17
30.65
30.68
29.76
77,100
Mar 11, 2026
31.27
31.40
30.99
31.25
30.32
60,700
Mar 10, 2026
31.40
31.70
31.17
31.39
30.45
51,500
Mar 9, 2026
30.79
31.32
30.40
31.29
30.36
136,800
Mar 6, 2026
31.61
31.61
30.89
31.26
30.33
66,800
Mar 5, 2026
32.13
32.21
31.64
31.97
31.02
73,100
Mar 4, 2026
32.33
32.70
32.10
32.13
31.17
47,900
Mar 3, 2026
31.92
32.74
31.63
32.47
31.50
97,300
Mar 2, 2026
32.01
32.37
31.47
32.20
31.24
189,000
Feb 27, 2026
32.61
32.73
31.80
32.00
31.04
195,400
Feb 26, 2026
32.00
32.92
31.94
32.88
31.90
113,000
Feb 25, 2026
31.60
31.97
31.42
31.94
30.99
62,300
Feb 24, 2026
31.35
31.77
31.35
31.59
30.65
108,700
Feb 23, 2026
31.36
31.42
30.85
31.37
30.43
74,500
Feb 20, 2026
30.81
31.26
30.72
31.13
30.20
71,800
Feb 19, 2026
30.22
30.98
30.01
30.97
30.05
197,700
Feb 18, 2026
30.58
30.62
30.17
30.25
29.35
134,300
Feb 17, 2026
30.65
30.99
30.51
30.55
29.64
150,800
Feb 13, 2026
30.87
31.08
30.63
30.88
29.96
80,700
Feb 12, 2026
31.72
31.78
30.62
30.86
29.94
161,100
Feb 11, 2026
31.58
31.98
31.40
31.63
30.69
101,100
Feb 10, 2026
30.79
31.49
30.50
31.49
30.55
99,400
Feb 9, 2026
30.60
30.94
30.40
30.81
29.89
118,500
Feb 6, 2026
30.59
30.74
30.35
30.53
29.62
96,300
Feb 5, 2026
30.42
30.65
30.22
30.28
29.38
137,400
Feb 4, 2026
29.96
30.53
29.96
30.48
29.57
121,300
Feb 3, 2026
29.75
30.11
29.51
29.92
29.03
100,900
Feb 2, 2026
29.03
29.75
28.49
29.56
28.68
297,500
Jan 30, 2026
29.36
29.44
28.47
29.03
28.16
1,081,700
Jan 29, 2026
28.64
29.54
28.57
29.47
28.59
261,900
Jan 28, 2026
28.41
29.08
28.16
28.39
27.54
346,100
Jan 27, 2026
28.32
28.68
28.29
28.53
27.68
115,700
Jan 26, 2026
28.59
28.65
28.20
28.34
27.49
111,000
Jan 23, 2026
28.10
28.43
28.10
28.39
27.54
94,100
Jan 22, 2026
28.00
28.37
28.00
28.10
27.26
44,600
Jan 21, 2026
28.00
28.04
27.74
28.00
27.16
50,900
Jan 20, 2026
28.05
28.12
27.80
27.89
27.06
45,500
Jan 19, 2026
28.21
28.26
27.87
28.06
27.22
38,300
Jan 16, 2026
28.44
28.52
28.08
28.28
27.44
90,100
Jan 15, 2026
28.11
28.62
28.11
28.37
27.52
97,000
Jan 14, 2026
27.59
28.70
27.59
28.27
27.43
133,900
Jan 13, 2026
27.70
27.76
27.26
27.63
26.81
69,500
Jan 12, 2026
27.23
27.70
27.09
27.70
26.87
62,800
Jan 9, 2026
26.92
27.22
26.60
27.08
26.27
75,100
Jan 8, 2026
26.44
26.90
26.44
26.86
26.06
70,700
Jan 7, 2026
26.38
26.92
26.38
26.43
25.64
63,000
Jan 6, 2026
26.00
26.78
26.00
26.66
25.86
69,100
Jan 5, 2026
26.00
26.24
25.89
26.09
25.31
47,600
Jan 2, 2026
26.00
26.19
25.88
26.03
25.25
38,200
Dec 31, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
26.49
26.49
25.55
26.04
25.26
87,600
Dec 30, 2025
26.78
26.79
26.52
26.52
25.36
33,700
Dec 29, 2025
26.68
26.75
26.43
26.64
25.48
67,800
Dec 24, 2025
26.60
26.71
26.46
26.71
25.55
15,800
Dec 23, 2025
26.47
26.66
26.29
26.62
25.46
37,600
Dec 22, 2025
26.46
26.85
26.28
26.49
25.34
75,500
Dec 19, 2025
27.23
27.38
26.12
26.43
25.28
368,500
Dec 18, 2025
27.00
27.19
26.93
27.08
25.90
48,900
Dec 17, 2025
26.88
26.98
26.73
26.89
25.72
50,500
Dec 16, 2025
27.02
27.16
26.75
26.91
25.74
91,400
Dec 15, 2025
27.08
27.23
26.87
27.18
26.00
45,600
Dec 12, 2025
26.77
27.09
26.75
26.99
25.81
52,200
Dec 11, 2025
26.94
27.28
26.71
26.76
25.59
48,400
Dec 10, 2025
26.63
27.26
26.63
27.18
26.00
87,200
Dec 9, 2025
26.53
27.35
26.37
26.71
25.55
84,400
Dec 8, 2025
26.21
26.56
26.18
26.56
25.40
42,700
Dec 5, 2025
26.35
26.47
26.27
26.38
25.23
31,700
Dec 4, 2025
26.13
26.49
25.99
26.35
25.20
111,000
Dec 3, 2025
25.67
26.12
25.67
26.09
24.95
75,300
Dec 2, 2025
25.65
25.96
25.51
25.77
24.65
105,300
Dec 1, 2025
25.48
25.67
25.30
25.65
24.53
47,500
Nov 28, 2025
25.23
25.61
25.23
25.48
24.37
42,200
Nov 27, 2025
25.49
25.60
25.34
25.46
24.35
40,900
Nov 26, 2025
25.16
25.47
25.16
25.31
24.21
37,200
Nov 25, 2025
25.03
25.32
25.03
25.28
24.18
39,700
Nov 24, 2025
24.72
25.13
24.72
24.99
23.90
63,600
Nov 21, 2025
24.60
25.05
24.50
24.81
23.73
69,700
Nov 20, 2025
25.50
25.64
24.64
24.66
23.59
114,200
Nov 19, 2025
25.49
25.64
25.21
25.35
24.25
87,400
Nov 18, 2025
25.39
25.49
25.20
25.49
24.38
62,700
Nov 17, 2025
25.53
25.62
25.13
25.39
24.28
58,500
Nov 14, 2025
25.40
25.51
25.20
25.48
24.37
58,000
Nov 13, 2025
25.53
25.69
25.35
25.37
24.26
66,500
Nov 12, 2025
25.40
25.79
25.25
25.60
24.48
65,000
Nov 11, 2025
25.20
25.25
25.03
25.20
24.10
54,200
Nov 10, 2025
26.04
26.04
25.18
25.20
24.10
126,200
Nov 7, 2025
25.01
26.04
25.01
25.84
24.71
139,200
Nov 6, 2025
25.60
25.60
25.10
25.37
24.26
135,100
Nov 5, 2025
25.18
25.60
25.15
25.60
24.48
57,800
Nov 4, 2025
25.47
25.47
25.01
25.21
24.11
77,000
Nov 3, 2025
25.78
25.88
25.37
25.53
24.42
72,000
Oct 31, 2025
25.55
25.87
25.43
25.78
24.66
93,600
Oct 30, 2025
25.30
25.59
25.30
25.55
24.44
33,100
