Westmount Energy Ltd. (WTE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westmount Energy Ltd.

Date Open High Low Close* Volume
31/10/2011 20.31p 20.31p 18.92p 20.31p 0
28/10/2011 20.31p 20.31p 18.92p 20.31p 2167
27/10/2011 20.31p 20.31p 18.92p 20.31p 720
26/10/2011 20.31p 20.49p 20.31p 20.31p 0
25/10/2011 20.31p 20.49p 20.31p 20.31p 0
24/10/2011 20.31p 20.49p 20.31p 20.31p 439
21/10/2011 20.77p 20.77p 19.52p 20.31p 405
20/10/2011 20.31p 22.15p 19.66p 20.77p 21667
19/10/2011 19.38p 20.86p 19.38p 20.31p 17875
18/10/2011 19.38p 19.48p 19.38p 19.38p 0
17/10/2011 19.38p 19.48p 19.38p 19.38p 0
14/10/2011 19.38p 19.48p 19.38p 19.38p 2167
13/10/2011 19.38p 19.38p 18.55p 19.38p 0
12/10/2011 19.38p 19.38p 18.55p 19.38p 0
11/10/2011 19.38p 19.38p 18.55p 19.38p 0
10/10/2011 19.38p 19.38p 18.55p 19.38p 0
07/10/2011 19.38p 19.38p 18.55p 19.38p 0
06/10/2011 19.38p 19.38p 18.55p 19.38p 0
05/10/2011 19.38p 19.38p 18.55p 19.38p 0
04/10/2011 19.38p 19.38p 18.55p 19.38p 0
03/10/2011 19.38p 19.38p 18.55p 19.38p 0
30/09/2011 19.38p 19.38p 18.55p 19.38p 1083
29/09/2011 19.38p 19.66p 19.38p 19.38p 0
28/09/2011 19.38p 19.66p 19.38p 19.38p 508
27/09/2011 19.38p 19.66p 19.38p 19.38p 0
26/09/2011 19.38p 19.66p 19.38p 19.38p 0
23/09/2011 19.38p 19.66p 19.38p 19.38p 457
22/09/2011 19.38p 19.66p 19.38p 19.38p 128
21/09/2011 19.38p 19.38p 18.55p 19.38p 0
20/09/2011 19.38p 19.38p 18.55p 19.38p 0
19/09/2011 19.38p 19.38p 18.55p 19.38p 5996
16/09/2011 19.38p 19.75p 19.38p 19.38p 1012
15/09/2011 19.38p 19.38p 19.38p 19.38p 0
14/09/2011 19.38p 19.48p 19.38p 19.38p 0
13/09/2011 19.38p 19.48p 19.38p 19.38p 0
12/09/2011 19.38p 19.48p 19.38p 19.38p 0
09/09/2011 19.38p 19.48p 19.38p 19.38p 0
08/09/2011 19.38p 19.48p 19.38p 19.38p 0
07/09/2011 19.38p 19.48p 19.38p 19.38p 1083
06/09/2011 19.38p 19.48p 18.46p 19.38p 0
05/09/2011 19.38p 19.48p 18.46p 19.38p 0
02/09/2011 19.38p 19.48p 18.46p 19.38p 43333
01/09/2011 19.38p 22.15p 19.38p 19.38p 0
31/08/2011 19.38p 22.15p 19.38p 19.38p 0
30/08/2011 19.38p 22.15p 19.38p 19.38p 0
26/08/2011 19.38p 22.15p 19.38p 19.38p 0
25/08/2011 22.15p 22.15p 19.38p 19.38p 16391
24/08/2011 22.15p 22.15p 21.42p 22.15p 0
23/08/2011 22.15p 22.15p 21.42p 22.15p 0
22/08/2011 22.15p 22.15p 21.42p 22.15p 5119
19/08/2011 22.15p 22.37p 22.15p 22.15p 0
18/08/2011 22.15p 22.37p 22.15p 22.15p 4333
17/08/2011 22.15p 22.37p 22.15p 22.15p 7204
16/08/2011 22.15p 22.15p 21.69p 22.15p 5417
15/08/2011 23.54p 23.54p 21.69p 22.15p 1625
12/08/2011 23.54p 23.54p 23.54p 23.54p 0
11/08/2011 23.54p 23.54p 23.54p 23.54p 0
10/08/2011 23.54p 24.46p 23.54p 23.54p 0
09/08/2011 23.54p 24.46p 23.54p 23.54p 0
08/08/2011 24.46p 24.46p 23.08p 24.46p 0
05/08/2011 24.46p 24.46p 23.08p 24.46p 3412
04/08/2011 24.46p 24.46p 24.46p 24.46p 0
03/08/2011 24.46p 24.46p 24.46p 24.46p 0
02/08/2011 24.46p 24.46p 24.00p 24.46p 0
01/08/2011 24.00p 24.46p 24.00p 24.46p 22750
29/07/2011 24.00p 24.92p 23.54p 24.00p 0
28/07/2011 24.00p 24.92p 23.54p 24.00p 0
27/07/2011 23.54p 24.92p 23.54p 24.00p 5417
26/07/2011 22.15p 23.54p 22.00p 23.54p 10833
25/07/2011 22.15p 24.46p 22.00p 22.15p 0
22/07/2011 24.46p 24.46p 22.00p 22.15p 6942
21/07/2011 22.15p 25.85p 22.15p 22.15p 0
20/07/2011 25.85p 25.85p 22.15p 22.15p 0
19/07/2011 25.85p 25.85p 24.00p 25.85p 586
18/07/2011 25.85p 25.85p 25.85p 25.85p 0
15/07/2011 25.85p 25.85p 25.85p 25.85p 0
14/07/2011 25.85p 26.31p 25.85p 25.85p 0
13/07/2011 25.85p 26.31p 25.85p 25.85p 0
12/07/2011 25.85p 26.31p 25.85p 25.85p 0
11/07/2011 25.85p 26.31p 25.85p 25.85p 0
08/07/2011 26.31p 26.31p 25.85p 25.85p 0
07/07/2011 26.31p 26.77p 24.22p 26.31p 0
06/07/2011 26.31p 26.77p 24.22p 26.31p 0
05/07/2011 26.31p 26.77p 24.22p 26.31p 0
04/07/2011 26.31p 26.77p 24.22p 26.31p 0
01/07/2011 26.77p 26.77p 24.22p 26.31p 0
30/06/2011 26.77p 26.77p 24.22p 26.77p 0
29/06/2011 26.77p 26.77p 24.22p 26.77p 0
28/06/2011 26.77p 26.77p 24.22p 26.77p 0
27/06/2011 26.77p 26.77p 24.22p 26.77p 2167
24/06/2011 26.77p 26.77p 24.22p 26.77p 217
23/06/2011 26.77p 26.77p 26.77p 26.77p 0
22/06/2011 26.77p 26.77p 26.77p 26.77p 3250
21/06/2011 26.77p 26.77p 26.77p 26.77p 0
20/06/2011 26.77p 26.77p 26.77p 26.77p 0
17/06/2011 26.77p 26.77p 26.77p 26.77p 0
16/06/2011 26.77p 26.77p 26.77p 26.77p 0
15/06/2011 26.77p 27.23p 26.77p 26.77p 0
14/06/2011 26.77p 27.23p 26.77p 26.77p 0
13/06/2011 27.23p 27.23p 26.77p 26.77p 0
10/06/2011 27.23p 27.23p 27.23p 27.23p 0
09/06/2011 27.23p 27.23p 27.23p 27.23p 0
08/06/2011 27.23p 27.23p 27.23p 27.23p 0
07/06/2011 27.23p 27.23p 27.23p 27.23p 0
06/06/2011 27.23p 27.23p 27.23p 27.23p 0
03/06/2011 27.23p 27.23p 27.23p 27.23p 1083
02/06/2011 27.23p 27.23p 27.23p 27.23p 0
01/06/2011 27.23p 27.23p 27.23p 27.23p 662
31/05/2011 27.23p 27.69p 25.85p 27.23p 0
27/05/2011 27.23p 27.69p 25.85p 27.23p 0
26/05/2011 27.23p 27.69p 25.85p 27.23p 0
25/05/2011 27.23p 27.69p 25.85p 27.23p 0
24/05/2011 27.69p 27.69p 25.85p 27.23p 1083
23/05/2011 27.69p 28.15p 24.92p 27.69p 0
20/05/2011 27.69p 28.15p 24.92p 27.69p 15738
19/05/2011 27.69p 28.15p 27.69p 27.69p 1722
18/05/2011 27.69p 27.69p 25.85p 27.69p 542
17/05/2011 27.69p 27.69p 25.85p 27.69p 231
16/05/2011 27.69p 27.69p 27.51p 27.69p 3635
13/05/2011 30.00p 30.92p 25.85p 27.69p 12249
12/05/2011 30.92p 31.85p 29.54p 30.92p 0
11/05/2011 30.92p 31.85p 29.54p 30.92p 0
10/05/2011 30.92p 31.85p 29.54p 30.92p 0
09/05/2011 30.92p 31.85p 29.54p 30.92p 0
06/05/2011 31.85p 31.85p 29.54p 30.92p 4029
05/05/2011 31.85p 31.85p 31.62p 31.85p 0
04/05/2011 31.85p 31.85p 31.62p 31.85p 315
03/05/2011 34.15p 34.15p 30.46p 31.85p 5647
28/04/2011 33.23p 34.15p 32.12p 34.15p 118
27/04/2011 33.23p 33.23p 32.12p 33.23p 0
26/04/2011 33.23p 33.23p 32.12p 33.23p 0
21/04/2011 33.23p 33.23p 32.12p 33.23p 650
20/04/2011 34.62p 34.62p 32.31p 33.23p 1083
19/04/2011 35.08p 35.08p 33.23p 34.62p 1083
18/04/2011 36.46p 36.46p 32.31p 35.08p 4333
15/04/2011 36.92p 36.92p 34.15p 36.46p 1016
14/04/2011 36.92p 38.31p 36.92p 36.92p 88
13/04/2011 36.92p 38.68p 36.00p 36.92p 0
12/04/2011 37.85p 38.68p 36.00p 36.92p 3250
11/04/2011 37.85p 40.15p 36.92p 37.85p 0
08/04/2011 40.15p 40.15p 36.92p 37.85p 812
07/04/2011 40.15p 40.15p 36.92p 40.15p 923
06/04/2011 40.15p 40.15p 37.85p 40.15p 0
05/04/2011 40.15p 40.15p 37.85p 40.15p 0
04/04/2011 40.15p 40.15p 37.85p 40.15p 0
01/04/2011 40.15p 40.15p 37.85p 40.15p 0
31/03/2011 40.15p 40.15p 37.85p 40.15p 0
30/03/2011 40.15p 40.15p 37.85p 40.15p 0
29/03/2011 40.15p 40.15p 37.85p 40.15p 0
28/03/2011 40.15p 40.15p 37.85p 40.15p 1113
25/03/2011 41.08p 41.08p 38.77p 40.15p 1068
24/03/2011 41.31p 41.31p 40.15p 41.08p 0
23/03/2011 40.15p 41.31p 40.15p 41.31p 1083
22/03/2011 40.85p 40.85p 37.89p 40.15p 3480
21/03/2011 40.85p 41.31p 38.77p 40.85p 0
18/03/2011 40.85p 41.31p 38.77p 40.85p 0
17/03/2011 40.85p 41.31p 38.77p 40.85p 0
16/03/2011 41.31p 41.31p 38.77p 40.85p 1644
15/03/2011 41.31p 41.54p 39.69p 41.31p 0
14/03/2011 41.31p 41.54p 39.69p 41.31p 0
11/03/2011 41.31p 41.54p 39.69p 41.31p 0
10/03/2011 41.54p 41.54p 39.69p 41.31p 0
09/03/2011 44.31p 41.54p 39.69p 41.54p 10833
08/03/2011 42.92p 44.31p 41.54p 44.31p 2171
07/03/2011 44.77p 44.31p 41.60p 44.31p 677
04/03/2011 44.77p 44.77p 41.63p 44.77p 4396
03/03/2011 44.77p 44.77p 41.73p 44.77p 0
02/03/2011 44.77p 44.77p 41.73p 44.77p 2708
01/03/2011 43.85p 44.77p 41.73p 44.77p 2011
28/02/2011 43.85p 43.85p 41.72p 43.85p 358
25/02/2011 43.85p 46.15p 43.85p 43.85p 0
24/02/2011 43.85p 44.49p 43.85p 43.85p 1083
23/02/2011 43.85p 43.85p 41.63p 43.85p 2167
22/02/2011 43.85p 44.51p 41.63p 43.85p 0
21/02/2011 43.85p 44.51p 41.63p 43.85p 3470
18/02/2011 43.85p 44.51p 43.85p 43.85p 975
17/02/2011 43.85p 44.51p 43.85p 43.85p 2325
16/02/2011 44.31p 44.58p 41.54p 43.85p 15326
15/02/2011 44.77p 44.31p 41.54p 44.31p 2947
14/02/2011 46.15p 46.15p 44.77p 46.15p 1076
11/02/2011 44.36p 46.33p 44.31p 46.15p 10203
10/02/2011 48.00p 48.00p 46.15p 48.00p 0
09/02/2011 46.15p 48.00p 46.15p 48.00p 934
08/02/2011 48.18p 48.18p 48.00p 48.00p 812
07/02/2011 46.15p 48.28p 46.15p 48.00p 7139
04/02/2011 48.00p 49.11p 45.23p 48.00p 23962
03/02/2011 51.92p 51.92p 46.62p 50.31p 21396
02/02/2011 54.32p 56.52p 50.77p 51.69p 127931
01/02/2011 55.38p 58.06p 50.77p 54.00p 67669
31/01/2011 88.62p 97.85p 86.47p 95.54p 49036
28/01/2011 83.08p 91.86p 83.08p 88.62p 6618
27/01/2011 83.08p 86.62p 83.08p 83.08p 488
26/01/2011 79.85p 83.08p 79.85p 83.08p 10833
25/01/2011 79.85p 81.39p 79.85p 79.85p 2112
24/01/2011 78.92p 81.83p 78.92p 79.85p 2167
21/01/2011 78.92p 78.92p 74.77p 78.92p 542
20/01/2011 78.92p 78.92p 74.85p 78.92p 1354
19/01/2011 79.85p 80.75p 76.62p 78.92p 3806
18/01/2011 79.85p 79.85p 79.85p 79.85p 0
17/01/2011 81.23p 83.08p 77.54p 79.85p 3594

*Close Price adjusted for both dividends and splits