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
23/03/2020 8.25p 8.25p 8.25p 8.25p 0
20/03/2020 8.25p 8.25p 8.25p 8.25p 0
19/03/2020 8.25p 8.25p 8.25p 8.25p 0
18/03/2020 8.25p 8.95p 8.25p 8.25p 1000
17/03/2020 7.50p 9.98p 7.50p 8.25p 56400
16/03/2020 11.25p 11.25p 7.75p 7.75p 145385
13/03/2020 11.50p 11.50p 10.50p 11.25p 10000
12/03/2020 11.50p 11.50p 10.70p 11.50p 33719
11/03/2020 11.75p 11.75p 10.60p 11.50p 37932
10/03/2020 11.75p 11.75p 11.75p 11.75p 0
09/03/2020 11.75p 11.75p 11.75p 11.75p 0
06/03/2020 11.75p 11.75p 11.15p 11.75p 1580
05/03/2020 11.75p 11.75p 11.75p 11.75p 0
04/03/2020 12.00p 12.00p 11.75p 11.75p 0
03/03/2020 12.50p 12.50p 12.00p 12.00p 20000
02/03/2020 12.50p 13.10p 12.50p 12.50p 10076
28/02/2020 12.50p 13.50p 11.15p 12.50p 50270
27/02/2020 12.50p 12.50p 12.50p 12.50p 0
26/02/2020 13.50p 13.50p 11.03p 12.50p 154052
25/02/2020 14.00p 14.06p 13.50p 13.50p 46013
24/02/2020 14.00p 14.00p 13.52p 14.00p 41693
21/02/2020 14.00p 14.00p 14.00p 14.00p 0
20/02/2020 13.75p 14.15p 13.72p 14.00p 16271
19/02/2020 14.00p 14.00p 13.50p 13.75p 65277
18/02/2020 14.50p 14.50p 13.50p 14.00p 39056
17/02/2020 15.00p 15.10p 14.00p 14.50p 20050
14/02/2020 15.00p 15.00p 15.00p 15.00p 0
13/02/2020 15.50p 15.50p 15.00p 15.00p 22749
12/02/2020 15.50p 15.50p 15.02p 15.50p 1250
11/02/2020 16.50p 16.50p 14.50p 15.50p 52054
10/02/2020 16.50p 16.50p 15.90p 16.00p 9742
07/02/2020 16.50p 16.50p 15.04p 16.00p 10013
06/02/2020 16.50p 16.50p 15.04p 16.00p 6689
05/02/2020 16.50p 16.50p 16.00p 16.00p 0
04/02/2020 16.50p 16.50p 16.00p 16.00p 0
03/02/2020 16.50p 16.50p 16.00p 16.00p 25000
31/01/2020 16.50p 16.50p 16.50p 16.50p 0
30/01/2020 16.00p 16.50p 16.00p 16.50p 100000
29/01/2020 16.50p 17.00p 15.15p 16.00p 17605
28/01/2020 16.50p 16.50p 16.50p 16.50p 0
27/01/2020 16.50p 17.33p 16.00p 16.50p 61960
24/01/2020 16.50p 16.50p 16.50p 16.50p 0
23/01/2020 16.00p 17.00p 16.00p 16.50p 256
22/01/2020 16.50p 16.50p 15.00p 16.00p 63568
21/01/2020 16.50p 16.50p 16.00p 16.50p 90000
20/01/2020 16.50p 16.50p 16.50p 16.50p 0
17/01/2020 16.50p 17.22p 16.50p 16.50p 6029
16/01/2020 16.50p 16.50p 16.50p 16.50p 0
15/01/2020 16.50p 16.50p 16.50p 16.50p 0
14/01/2020 16.50p 16.50p 16.50p 16.50p 0
13/01/2020 16.00p 16.71p 16.00p 16.50p 54031
10/01/2020 17.00p 17.00p 16.00p 16.50p 38189
09/01/2020 17.00p 17.00p 16.04p 17.00p 41840
08/01/2020 17.00p 17.80p 16.25p 17.00p 5511
07/01/2020 17.50p 18.50p 17.00p 17.00p 91664
06/01/2020 14.25p 17.00p 14.25p 17.00p 150000
03/01/2020 14.25p 15.00p 14.25p 14.25p 25000
02/01/2020 14.25p 14.25p 13.73p 14.25p 27500
01/01/2020 14.25p 14.25p 13.73p 14.25p 5000
31/12/2019 14.25p 14.25p 13.73p 14.25p 5000
30/12/2019 14.25p 14.25p 14.25p 14.25p 0
27/12/2019 14.25p 14.25p 14.25p 14.25p 0
26/12/2019 14.25p 14.50p 13.73p 14.25p 50000
25/12/2019 14.25p 14.50p 13.73p 14.25p 50000
24/12/2019 14.25p 14.50p 13.73p 14.25p 50000
23/12/2019 14.25p 15.00p 14.25p 14.25p 20000
20/12/2019 14.25p 14.85p 14.25p 14.25p 14335
19/12/2019 14.25p 15.00p 13.53p 14.25p 36259
18/12/2019 14.00p 14.60p 14.00p 14.25p 18436
17/12/2019 12.75p 14.00p 12.75p 13.25p 15162
16/12/2019 12.50p 12.90p 12.02p 12.75p 29896
13/12/2019 12.00p 12.80p 12.00p 12.50p 3812
12/12/2019 12.00p 12.00p 12.00p 12.00p 0
11/12/2019 12.00p 12.00p 12.00p 12.00p 0
10/12/2019 12.00p 12.00p 12.00p 12.00p 0
09/12/2019 12.25p 12.25p 12.00p 12.00p 30000
06/12/2019 12.25p 13.00p 12.25p 12.50p 34645
05/12/2019 12.25p 12.25p 12.25p 12.25p 0
04/12/2019 12.25p 12.25p 12.25p 12.25p 0
03/12/2019 12.00p 12.48p 12.00p 12.25p 25000
02/12/2019 12.50p 12.50p 11.10p 12.00p 16722
29/11/2019 13.00p 13.00p 12.04p 12.50p 207000
28/11/2019 13.00p 13.00p 13.00p 13.00p 50000
27/11/2019 12.50p 13.00p 12.04p 13.00p 276
26/11/2019 13.00p 13.30p 13.00p 13.00p 6854
25/11/2019 13.00p 13.00p 12.04p 13.00p 110000
22/11/2019 12.00p 13.66p 12.00p 13.00p 213616
21/11/2019 12.00p 13.00p 12.00p 12.00p 260000
20/11/2019 12.00p 12.00p 11.00p 12.00p 40000
19/11/2019 12.00p 12.00p 11.12p 12.00p 10000
18/11/2019 11.25p 12.00p 11.25p 12.00p 127265
15/11/2019 12.50p 12.50p 11.04p 11.50p 90000
14/11/2019 12.00p 12.50p 11.36p 12.50p 10000
13/11/2019 16.50p 16.50p 10.28p 12.00p 102500
12/11/2019 16.50p 16.50p 16.50p 16.50p 0
11/11/2019 15.50p 17.00p 15.50p 16.50p 355396
08/11/2019 17.00p 17.00p 15.50p 15.50p 44146
07/11/2019 16.00p 16.00p 15.50p 15.50p 54146
06/11/2019 17.00p 17.00p 15.25p 16.00p 230185
05/11/2019 17.00p 17.00p 15.75p 17.00p 38476
04/11/2019 17.00p 17.00p 15.20p 16.50p 212480
01/11/2019 17.00p 17.00p 15.00p 17.00p 260377
31/10/2019 18.50p 18.50p 17.35p 17.50p 10000
30/10/2019 18.00p 18.00p 16.00p 17.50p 11269
29/10/2019 18.00p 18.00p 18.00p 18.00p 0
28/10/2019 18.00p 18.00p 18.00p 18.00p 0
25/10/2019 18.50p 18.50p 18.00p 18.00p 3932
24/10/2019 18.00p 18.00p 18.00p 18.00p 0
23/10/2019 18.00p 18.00p 18.00p 18.00p 0
22/10/2019 18.00p 18.00p 18.00p 18.00p 0
21/10/2019 18.00p 18.00p 17.00p 18.00p 500
18/10/2019 18.00p 18.00p 18.00p 18.00p 0
17/10/2019 18.50p 18.50p 18.00p 18.00p 0
16/10/2019 18.00p 18.00p 18.00p 18.00p 0
15/10/2019 18.00p 18.00p 17.00p 18.00p 10000
14/10/2019 18.00p 18.00p 17.00p 18.00p 11050
11/10/2019 18.50p 18.50p 17.00p 18.00p 29889
10/10/2019 18.50p 19.00p 17.00p 18.50p 27729
09/10/2019 20.00p 20.00p 18.50p 18.50p 93700
08/10/2019 20.00p 20.00p 20.00p 20.00p 10377
07/10/2019 20.00p 20.00p 20.00p 20.00p 0
04/10/2019 20.00p 20.00p 20.00p 20.00p 0
03/10/2019 20.00p 20.00p 20.00p 20.00p 0
02/10/2019 20.00p 20.00p 20.00p 20.00p 0
01/10/2019 20.00p 20.00p 19.02p 20.00p 750
30/09/2019 20.00p 20.00p 19.00p 20.00p 5000
27/09/2019 20.00p 20.00p 20.00p 20.00p 14340
26/09/2019 20.50p 21.35p 20.00p 20.00p 87285
25/09/2019 20.50p 21.40p 20.00p 21.00p 108932
24/09/2019 20.50p 20.50p 20.00p 20.00p 23000
23/09/2019 21.00p 21.00p 19.00p 20.50p 20171
20/09/2019 21.50p 21.92p 20.10p 21.00p 4812
19/09/2019 20.00p 21.50p 20.00p 21.00p 175434
18/09/2019 19.50p 20.96p 18.39p 20.00p 343382
17/09/2019 19.50p 21.00p 18.09p 20.20p 223664
16/09/2019 20.00p 20.32p 18.09p 19.50p 157443
13/09/2019 19.00p 19.00p 19.00p 19.00p 40654
12/09/2019 18.50p 19.70p 18.50p 19.00p 25000
11/09/2019 17.50p 20.00p 17.50p 18.50p 23972
10/09/2019 17.50p 18.70p 17.50p 17.50p 22898
09/09/2019 18.00p 19.92p 17.50p 17.50p 963
06/09/2019 18.00p 18.85p 17.50p 17.50p 18568
05/09/2019 19.00p 19.00p 19.00p 19.00p 0
04/09/2019 19.00p 19.20p 19.00p 19.00p 3083
03/09/2019 19.00p 19.00p 17.50p 19.00p 5000
02/09/2019 18.50p 19.00p 18.50p 19.00p 6000
30/08/2019 18.50p 19.50p 18.50p 18.50p 6000
29/08/2019 17.00p 19.60p 17.00p 18.50p 177862
28/08/2019 18.00p 18.50p 17.00p 17.50p 130695
27/08/2019 19.50p 23.00p 17.15p 18.50p 269693
23/08/2019 16.50p 20.92p 15.00p 19.50p 115609
22/08/2019 21.00p 22.00p 20.10p 21.00p 51404
21/08/2019 20.50p 21.00p 20.10p 21.00p 24479
20/08/2019 20.50p 20.50p 19.00p 20.00p 56500
19/08/2019 19.50p 20.50p 18.50p 20.50p 9498
16/08/2019 19.00p 19.00p 18.50p 19.00p 770
15/08/2019 18.00p 19.48p 18.00p 19.00p 25193
14/08/2019 18.00p 19.00p 18.00p 18.50p 16715
13/08/2019 18.50p 18.50p 17.20p 18.00p 47528
12/08/2019 15.50p 22.06p 15.50p 19.00p 387930
09/08/2019 15.00p 15.00p 15.00p 15.00p 0
08/08/2019 15.50p 15.50p 15.00p 15.00p 26
07/08/2019 15.75p 15.75p 15.14p 15.50p 5000
06/08/2019 15.75p 15.75p 15.14p 15.75p 15000
05/08/2019 15.75p 15.75p 15.75p 15.75p 0
02/08/2019 15.75p 15.75p 15.30p 15.75p 15000
01/08/2019 16.00p 16.00p 15.75p 15.75p 0
31/07/2019 16.00p 16.00p 15.00p 15.75p 20000
30/07/2019 15.75p 15.75p 15.30p 15.75p 15549
29/07/2019 15.75p 15.75p 15.75p 15.75p 0
26/07/2019 15.75p 15.75p 15.75p 15.75p 0
25/07/2019 15.75p 16.15p 15.75p 15.75p 6117
24/07/2019 16.00p 16.13p 15.75p 15.75p 1500
23/07/2019 16.00p 16.00p 15.08p 15.75p 3188
22/07/2019 16.00p 16.00p 15.03p 15.75p 250
19/07/2019 16.00p 16.00p 15.60p 15.75p 15000
18/07/2019 16.00p 16.13p 15.75p 15.75p 2000
17/07/2019 16.00p 16.00p 15.75p 15.75p 0
16/07/2019 15.75p 15.75p 15.75p 15.75p 0
15/07/2019 16.00p 16.13p 15.75p 15.75p 100
12/07/2019 15.75p 15.75p 15.60p 15.75p 10000
11/07/2019 15.75p 15.75p 15.75p 15.75p 0
10/07/2019 16.00p 16.00p 15.75p 15.75p 0
09/07/2019 15.75p 15.75p 15.75p 15.75p 0
08/07/2019 15.75p 16.20p 15.60p 15.75p 10518
05/07/2019 15.75p 16.20p 15.75p 15.75p 4555
04/07/2019 15.75p 15.75p 15.35p 15.75p 250
03/07/2019 15.75p 15.75p 15.75p 15.75p 0
02/07/2019 15.75p 16.28p 15.75p 15.75p 7509
01/07/2019 15.75p 15.75p 15.75p 15.75p 0
28/06/2019 16.00p 16.00p 15.20p 15.75p 25649
27/06/2019 16.00p 16.00p 16.00p 16.00p 0
26/06/2019 16.00p 16.00p 16.00p 16.00p 0
25/06/2019 16.00p 16.00p 16.00p 16.00p 0
24/06/2019 16.00p 16.00p 16.00p 16.00p 0
21/06/2019 16.00p 16.40p 15.35p 16.00p 871
20/06/2019 16.00p 16.40p 16.00p 16.00p 10000
19/06/2019 16.00p 16.00p 16.00p 16.00p 0
18/06/2019 16.00p 16.00p 16.00p 16.00p 0
17/06/2019 16.00p 16.00p 15.20p 16.00p 5000

*Close Price adjusted for both dividends and splits