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
16/05/2014 18.92p 18.92p 17.77p 18.92p 0
15/05/2014 18.92p 18.92p 17.77p 18.92p 0
14/05/2014 18.92p 18.92p 17.77p 18.92p 3250
13/05/2014 19.85p 20.31p 17.77p 18.92p 12231
12/05/2014 19.85p 21.65p 18.00p 20.77p 0
09/05/2014 19.85p 21.65p 18.00p 20.77p 0
08/05/2014 19.85p 21.65p 18.00p 19.85p 0
07/05/2014 18.00p 21.65p 18.00p 19.85p 13542
06/05/2014 18.00p 18.00p 17.54p 18.00p 13512
02/05/2014 18.00p 18.46p 17.08p 18.00p 19058
01/05/2014 18.00p 20.31p 18.00p 18.00p 7243
30/04/2014 18.00p 19.38p 17.54p 18.00p 0
29/04/2014 18.00p 19.38p 17.54p 18.00p 5417
28/04/2014 15.23p 19.38p 15.23p 17.54p 25441
25/04/2014 15.23p 15.23p 13.87p 15.23p 948
24/04/2014 15.23p 15.78p 15.23p 15.23p 0
23/04/2014 15.23p 15.78p 15.23p 15.23p 10833
22/04/2014 15.23p 15.23p 13.87p 15.23p 0
17/04/2014 15.23p 15.23p 13.87p 15.23p 0
16/04/2014 15.23p 15.23p 13.87p 15.23p 0
15/04/2014 15.23p 15.23p 13.87p 15.23p 1083
14/04/2014 15.23p 16.15p 13.85p 15.23p 0
11/04/2014 16.15p 16.15p 13.85p 15.23p 5305
10/04/2014 16.15p 17.54p 15.69p 17.08p 0
09/04/2014 17.08p 17.54p 15.69p 17.08p 2708
08/04/2014 18.46p 18.46p 16.62p 17.54p 5417
07/04/2014 18.46p 18.46p 16.62p 18.46p 352
04/04/2014 18.46p 18.46p 16.62p 18.46p 0
03/04/2014 18.46p 18.46p 16.62p 17.08p 7583
02/04/2014 18.46p 18.46p 16.65p 18.46p 542
01/04/2014 18.46p 18.46p 16.65p 18.46p 0
31/03/2014 18.46p 18.46p 16.65p 18.46p 271
28/03/2014 18.46p 18.92p 16.66p 18.92p 0
27/03/2014 18.46p 18.46p 16.66p 18.46p 0
26/03/2014 18.46p 18.46p 16.66p 18.46p 488
25/03/2014 18.46p 18.46p 16.66p 18.46p 0
24/03/2014 18.46p 18.46p 16.66p 18.46p 58
21/03/2014 18.46p 19.75p 18.46p 18.46p 0
20/03/2014 18.46p 19.75p 18.46p 18.46p 0
19/03/2014 18.46p 19.75p 18.46p 18.46p 445
18/03/2014 18.46p 19.62p 17.08p 18.46p 0
17/03/2014 18.00p 19.62p 17.08p 17.08p 2523
14/03/2014 18.00p 19.80p 18.00p 18.00p 2461
13/03/2014 18.00p 18.00p 15.69p 18.00p 0
12/03/2014 18.00p 18.00p 15.69p 18.00p 0
11/03/2014 18.00p 18.00p 15.69p 18.00p 85367
10/03/2014 18.00p 18.00p 15.69p 18.00p 285133
07/03/2014 18.00p 18.00p 16.62p 18.00p 0
06/03/2014 18.00p 18.00p 16.62p 18.00p 0
05/03/2014 18.00p 18.00p 16.62p 18.00p 0
04/03/2014 18.00p 18.00p 16.62p 18.00p 0
03/03/2014 18.00p 18.00p 16.62p 18.00p 0
28/02/2014 18.00p 18.00p 16.62p 18.00p 4596
27/02/2014 18.00p 19.80p 16.62p 18.00p 0
26/02/2014 18.00p 19.80p 16.62p 18.00p 0
25/02/2014 18.00p 19.80p 16.62p 18.00p 0
24/02/2014 18.00p 19.80p 16.62p 18.00p 7153
21/02/2014 18.00p 19.85p 18.00p 18.00p 0
20/02/2014 18.00p 19.85p 18.00p 18.00p 0
19/02/2014 18.00p 19.85p 18.00p 18.00p 0
18/02/2014 18.00p 19.85p 18.00p 18.00p 0
17/02/2014 18.00p 19.85p 18.00p 18.00p 4503
14/02/2014 18.00p 18.00p 16.62p 18.00p 2167
13/02/2014 18.00p 18.46p 18.00p 18.00p 0
12/02/2014 18.00p 18.46p 18.00p 18.00p 0
11/02/2014 18.00p 18.46p 18.00p 18.00p 8057
10/02/2014 18.00p 18.00p 15.69p 18.00p 162
07/02/2014 18.00p 18.00p 15.69p 18.00p 0
06/02/2014 18.00p 18.00p 15.69p 18.00p 1625
05/02/2014 18.00p 18.00p 15.69p 18.00p 0
04/02/2014 18.00p 18.00p 15.69p 18.00p 8667
03/02/2014 18.00p 19.75p 18.00p 18.00p 0
31/01/2014 18.00p 19.75p 18.00p 18.00p 0
30/01/2014 18.00p 19.75p 18.00p 18.00p 10061
29/01/2014 18.00p 19.11p 17.54p 18.00p 0
28/01/2014 18.00p 19.11p 17.54p 18.00p 0
27/01/2014 18.00p 19.11p 17.54p 18.00p 0
24/01/2014 18.00p 19.11p 17.54p 18.00p 0
23/01/2014 18.00p 19.11p 17.54p 18.00p 11036
22/01/2014 18.00p 18.00p 15.69p 18.00p 0
21/01/2014 18.00p 18.00p 15.69p 18.00p 0
20/01/2014 18.00p 18.00p 15.69p 18.00p 0
17/01/2014 18.00p 18.00p 15.69p 18.00p 0
16/01/2014 18.00p 18.00p 15.69p 18.00p 0
15/01/2014 18.00p 18.00p 15.69p 18.00p 0
14/01/2014 18.00p 18.00p 15.69p 18.00p 0
13/01/2014 18.00p 18.00p 15.69p 18.00p 0
10/01/2014 18.00p 18.00p 15.69p 18.00p 0
09/01/2014 18.00p 18.00p 15.69p 18.00p 542
08/01/2014 18.00p 18.00p 15.69p 18.00p 11366
07/01/2014 18.00p 19.38p 15.69p 18.00p 0
06/01/2014 18.00p 19.38p 15.69p 18.00p 0
03/01/2014 18.00p 19.38p 15.69p 18.00p 0
02/01/2014 18.00p 19.38p 15.69p 18.00p 0
31/12/2013 18.00p 19.38p 15.69p 18.00p 0
30/12/2013 18.00p 19.38p 15.69p 18.00p 0
27/12/2013 18.00p 18.00p 15.69p 18.00p 0
24/12/2013 18.00p 18.00p 15.69p 18.00p 0
23/12/2013 18.00p 18.00p 15.69p 18.00p 0
20/12/2013 18.00p 18.00p 15.69p 18.00p 0
19/12/2013 18.00p 18.00p 15.69p 18.00p 0
18/12/2013 18.00p 18.00p 15.69p 18.00p 8667
17/12/2013 18.00p 19.38p 16.20p 19.38p 0
16/12/2013 18.00p 18.00p 16.20p 18.00p 0
13/12/2013 18.00p 18.00p 16.20p 18.00p 3250
12/12/2013 18.00p 19.38p 16.62p 18.00p 0
11/12/2013 18.00p 19.38p 16.62p 19.38p 0
10/12/2013 17.08p 19.38p 16.62p 18.00p 0
09/12/2013 17.08p 19.38p 16.62p 17.08p 0
06/12/2013 17.08p 19.38p 16.62p 19.38p 96417
05/12/2013 17.08p 18.46p 16.62p 17.08p 0
04/12/2013 17.08p 18.46p 16.62p 17.08p 0
03/12/2013 17.08p 18.46p 16.62p 17.08p 0
02/12/2013 17.08p 18.46p 16.62p 17.08p 0
29/11/2013 16.62p 18.46p 16.62p 17.08p 34569
28/11/2013 16.62p 20.77p 16.62p 16.62p 0
27/11/2013 16.62p 20.77p 16.62p 16.62p 0
26/11/2013 20.77p 20.77p 18.55p 20.77p 223
25/11/2013 20.77p 20.77p 18.46p 20.77p 0
22/11/2013 20.77p 20.77p 18.46p 20.77p 7603
21/11/2013 20.77p 20.77p 18.57p 20.77p 0
20/11/2013 20.77p 20.77p 18.57p 20.77p 0
19/11/2013 20.77p 20.77p 18.57p 20.77p 4333
18/11/2013 18.92p 21.78p 18.46p 20.77p 20746
15/11/2013 17.08p 20.26p 17.08p 18.92p 10833
14/11/2013 17.08p 17.08p 16.15p 17.08p 2654
13/11/2013 17.08p 17.08p 15.69p 17.08p 0
12/11/2013 16.62p 17.08p 15.69p 17.08p 28005
11/11/2013 16.62p 16.62p 16.62p 16.62p 0
08/11/2013 16.62p 16.62p 16.62p 16.62p 27083
07/11/2013 16.62p 16.62p 14.77p 16.62p 0
06/11/2013 16.62p 16.62p 14.77p 16.62p 0
05/11/2013 16.62p 16.62p 14.77p 16.62p 0
04/11/2013 16.62p 16.62p 14.77p 16.62p 0
01/11/2013 16.62p 16.62p 14.77p 16.62p 22208
31/10/2013 16.62p 16.62p 15.69p 16.62p 0
30/10/2013 16.62p 16.62p 15.69p 16.62p 0
29/10/2013 16.62p 16.62p 15.69p 16.62p 0
28/10/2013 16.62p 16.62p 15.69p 16.62p 0
25/10/2013 16.62p 16.62p 15.69p 16.62p 481
24/10/2013 16.62p 18.46p 16.62p 16.62p 0
23/10/2013 16.62p 18.46p 16.62p 16.62p 0
22/10/2013 16.62p 18.46p 16.62p 16.62p 0
21/10/2013 16.62p 18.46p 16.62p 16.62p 0
18/10/2013 16.62p 18.46p 16.62p 16.62p 0
17/10/2013 16.62p 18.46p 16.62p 16.62p 0
16/10/2013 16.62p 18.46p 16.62p 16.62p 0
15/10/2013 16.62p 18.46p 16.62p 16.62p 0
14/10/2013 16.62p 18.46p 16.62p 16.62p 8291
11/10/2013 16.62p 19.38p 15.69p 16.62p 0
10/10/2013 16.62p 19.38p 15.69p 16.62p 0
09/10/2013 15.69p 19.38p 15.69p 19.38p 27522
08/10/2013 14.31p 15.69p 13.85p 15.69p 24375
07/10/2013 12.92p 13.85p 11.08p 13.85p 22750
04/10/2013 12.00p 13.85p 11.08p 12.92p 0
03/10/2013 12.92p 13.85p 11.08p 12.92p 0
02/10/2013 13.85p 13.85p 11.08p 12.92p 8125
01/10/2013 14.77p 14.77p 12.92p 13.85p 9140
30/09/2013 16.62p 16.62p 12.92p 14.77p 17236
27/09/2013 17.54p 18.00p 15.69p 16.62p 4333
26/09/2013 17.54p 17.54p 15.69p 17.54p 2167
25/09/2013 17.54p 17.54p 15.73p 17.54p 0
24/09/2013 17.54p 17.54p 15.73p 17.54p 278
23/09/2013 17.54p 17.54p 15.73p 17.54p 0
20/09/2013 17.54p 17.54p 15.73p 17.54p 0
19/09/2013 17.54p 17.54p 15.73p 17.54p 1077
18/09/2013 17.54p 20.31p 15.69p 17.54p 0
17/09/2013 17.54p 20.31p 15.69p 17.54p 0
16/09/2013 17.54p 20.31p 15.69p 17.54p 0
13/09/2013 17.54p 20.31p 15.69p 17.54p 0
12/09/2013 17.54p 20.31p 15.69p 17.54p 0
11/09/2013 17.54p 20.31p 15.69p 17.54p 0
10/09/2013 17.54p 20.31p 15.69p 17.54p 0
09/09/2013 17.54p 20.31p 15.69p 17.54p 0
06/09/2013 17.54p 17.54p 15.69p 17.54p 0
05/09/2013 17.54p 17.54p 15.69p 17.54p 0
04/09/2013 17.54p 17.54p 15.69p 17.54p 3250
03/09/2013 17.54p 18.37p 15.69p 17.54p 0
02/09/2013 17.54p 18.37p 15.69p 17.54p 0
30/08/2013 17.54p 18.37p 15.69p 17.54p 0
29/08/2013 17.54p 18.37p 15.69p 17.54p 0
28/08/2013 18.00p 18.37p 15.69p 17.54p 2708
27/08/2013 18.00p 18.37p 15.69p 18.00p 542
23/08/2013 18.00p 18.37p 15.69p 18.00p 15167
22/08/2013 18.00p 18.46p 16.15p 18.00p 0
21/08/2013 18.00p 18.46p 16.15p 18.00p 0
20/08/2013 18.46p 18.46p 16.15p 18.00p 5417
19/08/2013 18.46p 18.83p 18.46p 18.46p 0
16/08/2013 18.46p 18.83p 18.46p 18.46p 54
15/08/2013 19.85p 19.85p 17.08p 18.46p 16227
14/08/2013 19.85p 20.54p 19.85p 19.85p 2434
13/08/2013 19.85p 20.54p 19.85p 19.85p 6500
12/08/2013 19.85p 23.08p 18.46p 19.85p 0
09/08/2013 19.85p 23.08p 18.46p 19.85p 0
08/08/2013 19.85p 23.08p 18.46p 19.85p 0
07/08/2013 19.85p 23.08p 18.46p 23.08p 0
06/08/2013 19.85p 23.08p 18.46p 19.85p 0
05/08/2013 19.85p 23.08p 18.46p 19.85p 0
02/08/2013 19.85p 23.08p 18.46p 19.85p 0
01/08/2013 19.85p 23.08p 18.46p 19.85p 0

*Close Price adjusted for both dividends and splits