Toronto - Delayed Quote CAD

Western Energy Services Corp. (WRG.TO)

2.7700 +0.0200 (+0.73%)
At close: April 24 at 3:21 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.7000 2.7700 2.7000 2.7700 2.7700 9,500
Apr 23, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 2,000
Apr 22, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 1,200
Apr 19, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 18, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 17, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 16, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 15, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 12, 2024 2.7900 2.8000 2.7900 2.8000 2.8000 700
Apr 11, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 10, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 9, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 8, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 8,500
Apr 5, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Apr 4, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 300
Apr 3, 2024 2.8000 2.8000 2.7500 2.7500 2.7500 5,200
Apr 2, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 24,000
Apr 1, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,000
Mar 28, 2024 2.7600 2.7600 2.7500 2.7500 2.7500 1,800
Mar 27, 2024 2.8000 2.8000 2.7100 2.7100 2.7100 2,600
Mar 26, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Mar 25, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Mar 22, 2024 2.8300 2.8400 2.8300 2.8400 2.8400 1,000
Mar 21, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Mar 20, 2024 2.8400 2.8400 2.7500 2.7500 2.7500 26,500
Mar 19, 2024 2.8000 2.8000 2.7200 2.7500 2.7500 1,700
Mar 18, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 5,400
Mar 15, 2024 2.7200 2.7500 2.7200 2.7500 2.7500 1,400
Mar 14, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,200
Mar 13, 2024 2.6600 2.6800 2.6600 2.6800 2.6800 200
Mar 12, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 11, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 8, 2024 2.7900 2.8500 2.7900 2.8500 2.8500 600
Mar 7, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Mar 6, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 300
Mar 5, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 200
Mar 4, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Mar 1, 2024 2.4600 2.6100 2.4600 2.6000 2.6000 695,800
Feb 29, 2024 2.6100 2.6100 2.6000 2.6000 2.6000 3,800
Feb 28, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,900
Feb 27, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Feb 26, 2024 2.5500 2.6500 2.5500 2.6500 2.6500 2,000
Feb 23, 2024 2.6200 2.6200 2.5500 2.5500 2.5500 5,700
Feb 22, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 -
Feb 21, 2024 2.5600 2.5700 2.5600 2.5700 2.5700 1,200
Feb 20, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 400
Feb 16, 2024 2.4300 2.6500 2.4300 2.6500 2.6500 3,200
Feb 15, 2024 2.5500 2.5500 2.4600 2.4600 2.4600 1,100
Feb 14, 2024 2.5600 2.5600 2.5500 2.5500 2.5500 1,300
Feb 13, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 3,300
Feb 12, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 -
Feb 9, 2024 2.5600 2.5600 2.5500 2.5500 2.5500 3,400
Feb 8, 2024 2.6100 2.6200 2.5600 2.5600 2.5600 12,600
Feb 7, 2024 2.6200 2.6200 2.6100 2.6100 2.6100 400
Feb 6, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 200
Feb 5, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 2,400
Feb 2, 2024 2.6700 2.6700 2.6600 2.6600 2.6600 7,300
Feb 1, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 1,000
Jan 31, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jan 30, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,000
Jan 29, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 -
Jan 26, 2024 2.7100 2.7200 2.7100 2.7100 2.7100 1,300
Jan 25, 2024 2.7600 2.7600 2.7500 2.7500 2.7500 50,100
Jan 24, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 400,100
Jan 23, 2024 2.7100 2.7500 2.7100 2.7500 2.7500 281,700
Jan 22, 2024 2.6700 2.6700 2.6600 2.6600 2.6600 3,000
Jan 19, 2024 2.6700 2.6700 2.6600 2.6600 2.6600 700
Jan 18, 2024 2.7500 2.7500 2.4700 2.7200 2.7200 11,200
Jan 17, 2024 2.7600 2.7600 2.7500 2.7500 2.7500 369,000
Jan 16, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Jan 15, 2024 2.8000 2.8500 2.8000 2.8500 2.8500 700
Jan 12, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 200
Jan 11, 2024 2.7600 2.7600 2.7500 2.7500 2.7500 4,900
Jan 10, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,300
Jan 9, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 100
Jan 8, 2024 2.8100 2.8300 2.7500 2.7700 2.7700 4,200
Jan 5, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Jan 4, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Jan 3, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Jan 2, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Dec 29, 2023 2.9700 2.9700 2.9700 2.9700 2.9700 400
Dec 28, 2023 2.8700 2.8700 2.7600 2.7600 2.7600 1,000
Dec 27, 2023 2.8400 3.0100 2.8400 3.0000 3.0000 2,200
Dec 22, 2023 2.7500 2.8200 2.7500 2.8200 2.8200 1,400
Dec 21, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Dec 20, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 300
Dec 19, 2023 2.7200 2.8300 2.4000 2.8300 2.8300 84,800
Dec 18, 2023 3.0000 3.0000 2.7600 2.7600 2.7600 10,000
Dec 15, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 -
Dec 14, 2023 2.8600 2.9900 2.8600 2.9900 2.9900 600
Dec 13, 2023 2.9000 2.9000 2.8600 2.8600 2.8600 900
Dec 12, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 400
Dec 11, 2023 2.8700 2.8800 2.8700 2.8800 2.8800 600
Dec 8, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Dec 7, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 400
Dec 6, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 3,000
Dec 5, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 -
Dec 4, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 1,100
Dec 1, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 1,000
Nov 30, 2023 3.0700 3.0700 3.0700 3.0700 3.0700 300
Nov 29, 2023 3.0700 3.0700 3.0700 3.0700 3.0700 -
Nov 28, 2023 3.0700 3.0700 3.0700 3.0700 3.0700 3,200
Nov 27, 2023 3.0700 3.0700 3.0700 3.0700 3.0700 600
Nov 24, 2023 3.0800 3.0800 3.0800 3.0800 3.0800 -
Nov 23, 2023 3.0800 3.0800 3.0800 3.0800 3.0800 100
Nov 22, 2023 3.0700 3.0700 3.0700 3.0700 3.0700 200
Nov 21, 2023 3.0900 3.0900 3.0900 3.0900 3.0900 -
Nov 20, 2023 3.0900 3.0900 3.0900 3.0900 3.0900 200
Nov 17, 2023 3.0800 3.0800 3.0800 3.0800 3.0800 300
Nov 16, 2023 2.7700 3.0700 2.7700 3.0700 3.0700 6,200
Nov 15, 2023 3.0300 3.0500 3.0300 3.0500 3.0500 1,800
Nov 14, 2023 2.9000 3.0000 2.9000 3.0000 3.0000 4,500
Nov 13, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 10, 2023 2.9200 2.9200 2.8000 2.8000 2.8000 1,400
Nov 9, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 100
Nov 8, 2023 3.0100 3.0100 2.8000 2.9100 2.9100 8,900
Nov 7, 2023 3.0200 3.3200 3.0000 3.2000 3.2000 6,500
Nov 6, 2023 3.0900 3.3200 3.0900 3.3200 3.3200 4,500
Nov 3, 2023 3.1200 3.2500 3.1200 3.2500 3.2500 3,500
Nov 2, 2023 2.9200 3.0000 2.9200 3.0000 3.0000 200
Nov 1, 2023 3.2700 3.2700 3.2700 3.2700 3.2700 -
Oct 31, 2023 3.2700 3.2700 3.2700 3.2700 3.2700 -
Oct 30, 2023 3.2700 3.2700 3.2700 3.2700 3.2700 -
Oct 27, 2023 3.0300 3.2700 3.0300 3.2700 3.2700 300
Oct 26, 2023 3.2000 3.2000 2.9000 2.9000 2.9000 2,800
Oct 25, 2023 3.3100 3.3100 3.2500 3.2500 3.2500 13,300
Oct 24, 2023 3.3200 3.3200 3.3100 3.3100 3.3100 2,600
Oct 23, 2023 3.2800 3.2800 3.2800 3.2800 3.2800 -
Oct 20, 2023 3.4000 3.4000 3.2800 3.2800 3.2800 10,900
Oct 19, 2023 3.4300 3.4300 3.4000 3.4000 3.4000 1,400
Oct 18, 2023 3.4600 3.4700 3.4300 3.4300 3.4300 400
Oct 17, 2023 3.4100 3.4100 3.4100 3.4100 3.4100 -
Oct 16, 2023 3.4100 3.4100 3.4100 3.4100 3.4100 -
Oct 13, 2023 3.4100 3.4100 3.4100 3.4100 3.4100 200
Oct 12, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 -
Oct 11, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 -
Oct 10, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 500
Oct 6, 2023 3.6100 3.6100 3.4000 3.4000 3.4000 500
Oct 5, 2023 3.7000 3.7000 3.4000 3.4000 3.4000 4,900
Oct 4, 2023 3.7800 3.7800 3.7000 3.7000 3.7000 7,600
Oct 3, 2023 3.7900 3.7900 3.7800 3.7800 3.7800 1,300
Oct 2, 2023 3.7900 3.8000 3.7800 3.7800 3.7800 1,300
Sep 29, 2023 3.7800 3.7800 3.7800 3.7800 3.7800 300
Sep 28, 2023 3.8300 3.8300 3.8300 3.8300 3.8300 300
Sep 27, 2023 3.9400 3.9500 3.9300 3.9300 3.9300 1,400
Sep 26, 2023 3.7000 3.8500 3.7000 3.7800 3.7800 6,200
Sep 25, 2023 3.7600 3.7600 3.7600 3.7600 3.7600 800
Sep 22, 2023 3.6300 3.7500 3.6300 3.7500 3.7500 2,300
Sep 21, 2023 3.6200 3.6200 3.6200 3.6200 3.6200 -
Sep 20, 2023 3.5700 3.6200 3.5700 3.6200 3.6200 1,600
Sep 19, 2023 3.4900 3.4900 3.4900 3.4900 3.4900 200
Sep 18, 2023 3.5800 3.5800 3.5700 3.5700 3.5700 200
Sep 15, 2023 3.3900 3.5000 3.3900 3.5000 3.5000 4,300
Sep 14, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 100
Sep 13, 2023 3.3900 3.4000 3.3900 3.4000 3.4000 300
Sep 12, 2023 3.2700 3.4400 3.2700 3.3900 3.3900 2,600
Sep 11, 2023 3.3600 3.3600 3.3600 3.3600 3.3600 900
Sep 8, 2023 3.4200 3.4200 3.4200 3.4200 3.4200 -
Sep 7, 2023 3.4200 3.4200 3.4200 3.4200 3.4200 -
Sep 6, 2023 3.4200 3.4200 3.4200 3.4200 3.4200 200
Sep 5, 2023 3.4100 3.4200 3.4100 3.4200 3.4200 706,000
Sep 1, 2023 3.4100 3.4100 3.3900 3.3900 3.3900 2,000
Aug 31, 2023 3.5300 3.5500 3.4200 3.4200 3.4200 2,700
Aug 30, 2023 3.5100 3.5100 3.3700 3.3800 3.3800 700
Aug 29, 2023 3.6000 3.6000 3.6000 3.6000 3.6000 100
Aug 28, 2023 3.6000 3.6000 3.6000 3.6000 3.6000 4,400
Aug 25, 2023 3.6000 3.6000 3.6000 3.6000 3.6000 100
Aug 24, 2023 3.5900 3.6000 3.5900 3.6000 3.6000 9,300
Aug 23, 2023 3.5400 3.5800 3.5400 3.5800 3.5800 500
Aug 22, 2023 3.5800 3.5900 3.5800 3.5900 3.5900 500
Aug 21, 2023 3.5200 3.5900 3.5000 3.5900 3.5900 1,000
Aug 18, 2023 3.5500 3.5700 3.5500 3.5700 3.5700 3,300
Aug 17, 2023 3.5400 3.5400 3.5400 3.5400 3.5400 300
Aug 16, 2023 3.5000 3.5000 3.5000 3.5000 3.5000 66,500
Aug 15, 2023 3.5000 3.5000 3.4400 3.5000 3.5000 29,900
Aug 14, 2023 3.5000 3.5000 3.5000 3.5000 3.5000 800
Aug 11, 2023 3.4900 3.5000 3.4900 3.5000 3.5000 2,400
Aug 10, 2023 3.4400 3.4900 3.4400 3.4900 3.4900 4,100
Aug 9, 2023 3.4400 3.4400 3.4400 3.4400 3.4400 -
Aug 8, 2023 3.3500 3.4400 3.3500 3.4400 3.4400 2,500
Aug 4, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 1,600
Aug 3, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 100
Aug 2, 2023 3.3900 3.3900 3.3000 3.3000 3.3000 2,900
Aug 1, 2023 3.0400 3.3100 3.0400 3.3100 3.3100 700
Jul 31, 2023 3.3400 3.4200 3.3400 3.4200 3.4200 1,100
Jul 28, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 -
Jul 27, 2023 3.3500 3.3900 3.2500 3.3500 3.3500 4,500
Jul 26, 2023 3.2600 3.2700 3.2600 3.2700 3.2700 800
Jul 25, 2023 3.4400 3.4400 3.4400 3.4400 3.4400 100
Jul 24, 2023 3.2600 3.6400 3.2600 3.4500 3.4500 3,100
Jul 21, 2023 3.2600 3.2600 3.2600 3.2600 3.2600 200
Jul 20, 2023 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jul 19, 2023 3.3600 3.3600 3.3600 3.3600 3.3600 100
Jul 18, 2023 3.3100 3.3600 3.3100 3.3600 3.3600 1,400
Jul 17, 2023 3.3000 3.3500 3.3000 3.3400 3.3400 3,000
Jul 14, 2023 3.2800 3.2800 3.2800 3.2800 3.2800 1,900
Jul 13, 2023 3.3000 3.3300 3.3000 3.3300 3.3300 800
Jul 12, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 600
Jul 11, 2023 3.2000 3.2500 3.2000 3.2500 3.2500 4,900
Jul 10, 2023 3.2000 3.2000 3.1100 3.2000 3.2000 1,200
Jul 7, 2023 3.2000 3.2000 3.2000 3.2000 3.2000 600
Jul 6, 2023 2.9000 3.1200 2.9000 3.1200 3.1200 1,700
Jul 5, 2023 3.0000 3.0700 3.0000 3.0700 3.0700 2,000
Jul 4, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 2,000
Jun 30, 2023 2.9500 2.9900 2.9500 2.9900 2.9900 3,100
Jun 29, 2023 2.9500 2.9600 2.9500 2.9600 2.9600 800
Jun 28, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Jun 27, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 400
Jun 26, 2023 2.9400 2.9600 2.9400 2.9600 2.9600 4,500
Jun 23, 2023 2.8400 2.8500 2.8400 2.8500 2.8500 1,000
Jun 22, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 600
Jun 21, 2023 2.5100 2.6800 2.5100 2.6800 2.6800 6,900
Jun 20, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 300
Jun 19, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Jun 16, 2023 2.5900 2.6500 2.5900 2.6500 2.6500 3,100
Jun 15, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 14, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 13, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 100
Jun 12, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jun 9, 2023 2.3800 2.5100 2.3800 2.5000 2.5000 6,800
Jun 8, 2023 2.2200 2.4500 2.2200 2.4000 2.4000 2,000
Jun 7, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 6, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 5, 2023 2.4900 2.4900 2.4800 2.4800 2.4800 1,000
Jun 2, 2023 2.4900 2.5600 2.4900 2.5200 2.5200 500
Jun 1, 2023 2.4900 2.4900 2.4900 2.4900 2.4900 -
May 31, 2023 2.5000 2.5100 2.4900 2.4900 2.4900 2,300
May 30, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 100
May 29, 2023 2.4700 2.5000 2.4700 2.5000 2.5000 8,300
May 26, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 300
May 25, 2023 2.5700 2.6100 2.5700 2.6100 2.6100 400
May 24, 2023 2.5800 2.6000 2.5800 2.6000 2.6000 1,500
May 23, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 100
May 19, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 100
May 18, 2023 2.6600 2.6600 2.5900 2.6000 2.6000 4,600
May 17, 2023 2.5800 2.6300 2.5800 2.6300 2.6300 169,400
May 16, 2023 2.6500 2.6500 2.5800 2.5800 2.5800 500
May 15, 2023 2.5400 2.6000 2.5100 2.6000 2.6000 2,300
May 12, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 11, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 10, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 9, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 8, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 1,000
May 5, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 500
May 4, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 500
May 3, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 9,700
May 2, 2023 2.5300 2.5300 2.5000 2.5000 2.5000 10,400
May 1, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 100
Apr 28, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 27, 2023 2.5500 2.6800 2.5500 2.5600 2.5600 3,000
Apr 26, 2023 2.6000 2.6300 2.5900 2.6300 2.6300 6,700
Apr 25, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 100
Apr 24, 2023 2.5700 2.6200 2.5700 2.6200 2.6200 1,500

Related Tickers

SDI.V Stampede Drilling Inc.
0.2350
+2.17%
 
AKT-A.TO AKITA Drilling Ltd.
1.4950
-2.29%
 
CET.TO Cathedral Energy Services Ltd.
0.8900
+1.14%
 
ESI.TO Ensign Energy Services Inc.
2.4600
-0.81%
 
PHX.TO PHX Energy Services Corp.
9.05
-1.84%
 
PD.TO Precision Drilling Corporation
93.01
-0.53%
 
NBR Nabors Industries Ltd.
80.13
-0.64%