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
05/10/2021 10.00p 10.10p 9.66p 10.00p 140250
04/10/2021 10.25p 10.25p 9.55p 10.00p 129480
01/10/2021 10.25p 10.50p 10.00p 10.25p 182310
30/09/2021 10.25p 10.25p 10.00p 10.25p 92178
29/09/2021 10.25p 10.25p 10.11p 10.25p 38549
28/09/2021 10.15p 10.40p 10.00p 10.25p 686945
27/09/2021 9.75p 10.25p 9.70p 10.15p 439649
24/09/2021 9.75p 10.00p 9.55p 9.75p 61020
23/09/2021 9.50p 10.00p 9.00p 9.75p 461638
22/09/2021 9.75p 9.75p 9.50p 9.50p 61895
21/09/2021 9.75p 9.80p 9.75p 9.75p 10143
20/09/2021 10.05p 10.05p 9.50p 9.75p 87797
17/09/2021 10.05p 10.05p 10.05p 10.05p 0
16/09/2021 10.05p 10.05p 9.57p 10.05p 70388
15/09/2021 10.15p 10.15p 9.81p 10.05p 15755
14/09/2021 10.15p 10.15p 9.80p 10.15p 70000
13/09/2021 10.15p 10.15p 9.81p 10.15p 34711
10/09/2021 10.15p 10.20p 9.81p 10.15p 42917
09/09/2021 10.15p 10.20p 9.84p 10.15p 52065
08/09/2021 9.90p 10.50p 9.88p 10.15p 69074
07/09/2021 9.85p 9.98p 9.85p 9.90p 342135
06/09/2021 9.60p 9.98p 9.60p 9.85p 45022
03/09/2021 9.60p 9.60p 9.60p 9.60p 0
02/09/2021 9.60p 9.98p 9.50p 9.60p 118830
01/09/2021 9.50p 9.60p 9.48p 9.60p 21098
31/08/2021 9.25p 10.00p 9.25p 9.50p 126088
30/08/2021 9.25p 9.50p 9.25p 9.25p 37500
27/08/2021 9.25p 9.50p 9.25p 9.25p 37500
26/08/2021 9.75p 9.75p 9.15p 9.25p 103056
25/08/2021 9.70p 9.70p 9.40p 9.60p 48388
24/08/2021 9.75p 9.75p 9.40p 9.70p 46152
23/08/2021 10.10p 10.20p 9.48p 9.75p 280352
20/08/2021 10.10p 10.20p 10.10p 10.10p 88070
19/08/2021 10.00p 10.24p 9.84p 10.10p 759868
18/08/2021 9.63p 10.20p 9.63p 10.00p 428613
17/08/2021 9.75p 9.80p 9.25p 9.50p 77857
16/08/2021 9.60p 10.20p 9.28p 9.75p 333692
13/08/2021 8.75p 9.95p 8.75p 9.60p 1019737
12/08/2021 8.38p 9.00p 8.29p 8.75p 593502
11/08/2021 7.75p 8.79p 7.52p 8.50p 1389188
10/08/2021 7.75p 8.00p 7.52p 7.75p 213948
09/08/2021 7.75p 8.00p 7.53p 7.75p 145657
06/08/2021 7.75p 7.83p 7.53p 7.75p 31640
05/08/2021 7.85p 7.85p 7.53p 7.75p 89552
04/08/2021 8.10p 8.10p 7.71p 7.85p 38746
03/08/2021 8.25p 8.25p 7.76p 8.10p 39998
02/08/2021 8.25p 8.25p 8.02p 8.25p 769
30/07/2021 8.25p 8.25p 8.24p 8.25p 10000
29/07/2021 8.25p 8.25p 8.25p 8.25p 0
28/07/2021 8.13p 8.25p 8.00p 8.25p 168508
27/07/2021 8.00p 8.15p 7.82p 8.13p 66587
26/07/2021 7.75p 8.10p 7.75p 8.00p 112674
23/07/2021 7.75p 7.95p 7.75p 7.75p 25000
22/07/2021 8.13p 8.13p 7.55p 7.75p 59067
21/07/2021 8.13p 8.50p 7.77p 8.13p 12253
20/07/2021 8.13p 8.50p 7.77p 8.13p 79048
19/07/2021 8.13p 8.17p 7.79p 8.13p 213445
16/07/2021 8.00p 8.25p 7.80p 8.13p 383737
15/07/2021 8.13p 8.13p 7.80p 8.00p 151339
14/07/2021 8.13p 8.36p 7.80p 8.13p 143462
13/07/2021 8.25p 8.50p 7.74p 8.13p 404320
12/07/2021 8.38p 8.44p 8.25p 8.25p 242732
09/07/2021 8.88p 8.88p 8.27p 8.38p 249226
08/07/2021 8.63p 9.24p 8.63p 8.88p 126871
07/07/2021 9.00p 9.00p 8.10p 8.63p 474650
06/07/2021 9.25p 9.50p 8.60p 9.05p 124175
05/07/2021 10.25p 10.40p 7.50p 9.25p 1685359
02/07/2021 12.25p 12.49p 11.25p 11.75p 220584
01/07/2021 12.25p 12.50p 12.00p 12.25p 229095
30/06/2021 12.50p 12.58p 11.50p 12.25p 227247
29/06/2021 12.75p 12.75p 12.20p 12.50p 125803
28/06/2021 11.75p 12.85p 11.75p 12.75p 529604
25/06/2021 12.25p 12.40p 11.50p 11.75p 310006
24/06/2021 12.25p 12.30p 12.00p 12.25p 60254
23/06/2021 13.00p 13.00p 12.00p 12.25p 388125
22/06/2021 13.75p 13.75p 12.55p 13.20p 143065
21/06/2021 13.75p 13.75p 13.50p 13.75p 30000
18/06/2021 14.00p 14.37p 13.50p 13.75p 152482
17/06/2021 13.75p 14.00p 13.40p 14.00p 2446
16/06/2021 13.75p 13.75p 13.40p 13.75p 35011
15/06/2021 13.75p 14.35p 13.27p 13.75p 153955
14/06/2021 12.50p 14.00p 12.50p 13.75p 654396
11/06/2021 12.25p 13.00p 12.25p 12.50p 55497
10/06/2021 12.25p 12.25p 12.25p 12.25p 0
09/06/2021 11.75p 12.25p 11.50p 12.25p 133659
08/06/2021 11.75p 11.85p 11.75p 11.75p 12557
07/06/2021 11.75p 12.50p 11.50p 11.75p 489505
04/06/2021 11.75p 11.80p 11.50p 11.65p 41516
03/06/2021 12.40p 12.58p 11.50p 11.75p 307318
02/06/2021 12.65p 12.65p 11.60p 12.40p 46600
01/06/2021 12.40p 13.00p 12.40p 12.40p 86002
31/05/2021 12.40p 12.65p 11.85p 12.40p 75000
28/05/2021 12.40p 12.65p 11.85p 12.40p 75000
27/05/2021 12.40p 13.00p 12.40p 12.40p 2500
26/05/2021 12.40p 12.74p 11.92p 12.40p 33351
25/05/2021 11.90p 12.90p 11.90p 12.40p 95769
24/05/2021 11.75p 12.00p 11.75p 11.90p 167166
21/05/2021 12.15p 12.15p 11.55p 11.75p 100000
20/05/2021 12.15p 12.15p 12.15p 12.15p 0
19/05/2021 12.15p 12.20p 12.15p 12.15p 499
18/05/2021 12.15p 12.15p 11.54p 12.15p 106719
17/05/2021 12.15p 12.15p 11.55p 12.15p 2535
14/05/2021 12.15p 12.15p 12.15p 12.15p 0
13/05/2021 12.15p 12.15p 11.63p 12.15p 11517
12/05/2021 12.40p 12.40p 11.50p 12.15p 55000
11/05/2021 12.40p 12.40p 12.30p 12.40p 20085
10/05/2021 12.40p 12.40p 12.00p 12.40p 62684
07/05/2021 12.40p 12.80p 12.40p 12.40p 10500
06/05/2021 12.50p 12.50p 12.00p 12.40p 59405
05/05/2021 12.50p 12.50p 12.20p 12.50p 70213
04/05/2021 12.50p 12.50p 12.20p 12.50p 15723
03/05/2021 12.50p 12.50p 12.22p 12.50p 4674
30/04/2021 12.50p 12.50p 12.22p 12.50p 4674
29/04/2021 12.50p 12.50p 12.22p 12.50p 29289
28/04/2021 12.50p 12.50p 12.50p 12.50p 0
27/04/2021 12.50p 12.80p 12.50p 12.50p 108767
26/04/2021 12.50p 12.50p 12.22p 12.50p 1217
23/04/2021 12.50p 12.80p 12.22p 12.50p 181538
22/04/2021 12.50p 12.80p 12.25p 12.50p 41928
21/04/2021 12.50p 12.50p 12.50p 12.50p 79999
20/04/2021 12.50p 12.50p 12.35p 12.50p 60000
19/04/2021 12.50p 12.65p 12.20p 12.50p 682011
16/04/2021 12.50p 12.50p 12.35p 12.50p 102536
15/04/2021 12.50p 12.80p 12.22p 12.50p 100711
14/04/2021 12.60p 12.60p 12.43p 12.50p 45000
13/04/2021 12.75p 12.75p 12.50p 12.60p 8119
12/04/2021 12.60p 12.90p 12.60p 12.75p 111269
09/04/2021 12.50p 12.60p 12.20p 12.60p 77852
08/04/2021 12.35p 12.50p 12.00p 12.50p 196336
07/04/2021 12.10p 13.00p 12.10p 12.35p 150609
06/04/2021 12.00p 12.50p 11.53p 12.10p 122624
05/04/2021 12.25p 12.25p 11.55p 12.00p 20509
02/04/2021 12.25p 12.25p 11.55p 12.00p 20509
01/04/2021 12.25p 12.25p 11.55p 12.00p 20509
31/03/2021 12.25p 12.25p 11.95p 12.25p 5966
30/03/2021 12.25p 12.25p 11.50p 12.25p 46750
29/03/2021 11.75p 11.80p 11.60p 11.75p 32454
26/03/2021 11.75p 12.00p 11.60p 11.75p 48611
25/03/2021 11.75p 11.80p 11.60p 11.75p 43136
24/03/2021 11.50p 11.95p 11.50p 11.75p 8305
23/03/2021 12.15p 12.15p 11.15p 11.50p 69225
22/03/2021 12.75p 12.75p 11.70p 12.15p 183745
19/03/2021 12.90p 12.90p 12.50p 12.75p 35200
18/03/2021 12.90p 12.90p 12.90p 12.90p 130416
17/03/2021 12.90p 12.90p 12.14p 12.90p 126662
16/03/2021 13.55p 13.55p 12.50p 12.90p 80007
15/03/2021 13.75p 13.75p 13.30p 13.65p 119407
12/03/2021 13.60p 13.84p 13.50p 13.75p 94297
11/03/2021 13.60p 13.80p 13.60p 13.60p 4000
10/03/2021 13.60p 13.80p 13.44p 13.60p 80616
09/03/2021 11.75p 13.92p 11.75p 13.60p 458815
08/03/2021 12.00p 12.50p 11.00p 11.60p 650008
05/03/2021 12.25p 12.50p 11.50p 12.00p 587740
04/03/2021 12.25p 13.00p 11.10p 12.25p 1557724
03/03/2021 16.25p 18.00p 15.20p 16.25p 632772
02/03/2021 16.25p 17.00p 16.25p 16.25p 40265
01/03/2021 16.25p 16.40p 15.01p 15.50p 200592
26/02/2021 17.50p 17.50p 16.00p 16.50p 606866
25/02/2021 17.25p 17.84p 17.00p 17.50p 74721
24/02/2021 17.75p 18.00p 17.50p 17.50p 93736
23/02/2021 17.25p 18.50p 17.25p 17.75p 291194
22/02/2021 17.25p 17.50p 17.10p 17.25p 54313
19/02/2021 17.50p 18.00p 17.23p 17.25p 45000
18/02/2021 17.25p 17.68p 17.00p 17.50p 427251
17/02/2021 17.65p 18.50p 17.10p 17.25p 212728
16/02/2021 18.50p 19.00p 18.01p 18.15p 216745
15/02/2021 18.50p 19.50p 18.15p 18.50p 103970
12/02/2021 19.50p 19.50p 18.00p 18.50p 125794
11/02/2021 19.50p 19.70p 19.00p 19.50p 57826
10/02/2021 20.50p 20.70p 19.00p 19.50p 125850
09/02/2021 20.00p 22.00p 20.00p 20.50p 98276
08/02/2021 20.50p 20.73p 19.40p 20.00p 115137
05/02/2021 20.30p 21.00p 20.00p 20.50p 210734
04/02/2021 19.60p 21.00p 19.30p 20.30p 235213
03/02/2021 19.60p 20.20p 19.12p 19.60p 40710
02/02/2021 18.80p 20.02p 18.18p 20.00p 75578
01/02/2021 19.00p 20.50p 18.10p 19.40p 224301
29/01/2021 19.00p 19.70p 19.00p 19.00p 22640
28/01/2021 20.20p 21.00p 18.10p 19.00p 101472
27/01/2021 21.00p 21.00p 19.55p 20.20p 18385
26/01/2021 20.30p 22.00p 19.33p 21.00p 307067
25/01/2021 21.20p 22.00p 19.75p 20.60p 402531
22/01/2021 21.20p 22.00p 20.45p 21.20p 106508
21/01/2021 21.20p 22.00p 20.50p 21.20p 95449
20/01/2021 19.80p 21.20p 19.55p 21.20p 181573
19/01/2021 19.80p 20.55p 19.00p 19.50p 155229
18/01/2021 20.50p 20.88p 19.02p 19.80p 136615
15/01/2021 21.00p 21.00p 20.00p 20.50p 59675
14/01/2021 20.80p 21.60p 20.02p 21.00p 140493
13/01/2021 21.70p 22.00p 20.80p 20.80p 80142
12/01/2021 21.70p 22.00p 21.42p 21.70p 170347
11/01/2021 21.20p 22.00p 21.20p 21.60p 321619
08/01/2021 21.20p 22.00p 20.75p 21.20p 130356
07/01/2021 22.00p 22.00p 20.00p 21.20p 313606
06/01/2021 20.50p 22.00p 20.00p 21.00p 436653
05/01/2021 20.50p 21.80p 19.00p 20.50p 895185
04/01/2021 17.50p 19.50p 17.40p 19.50p 412939
01/01/2021 17.50p 18.00p 16.54p 17.50p 236540
31/12/2020 17.50p 18.00p 16.54p 17.50p 236540
30/12/2020 14.75p 17.00p 14.75p 16.50p 516065

*Close Price adjusted for both dividends and splits