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
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
14/01/2011 83.59p 83.59p 83.08p 83.08p 1780
13/01/2011 82.62p 83.59p 81.78p 83.08p 5579
12/01/2011 81.78p 83.08p 81.78p 83.08p 812
11/01/2011 83.08p 83.08p 81.23p 83.08p 0
10/01/2011 83.08p 83.08p 81.23p 83.08p 1020
07/01/2011 83.08p 83.08p 81.78p 83.08p 2052
06/01/2011 83.08p 83.08p 81.78p 83.08p 271
05/01/2011 85.85p 85.85p 83.54p 83.54p 1193
04/01/2011 85.85p 85.85p 84.04p 85.85p 542
31/12/2010 84.92p 85.85p 84.65p 85.85p 17377
30/12/2010 85.85p 87.23p 82.15p 84.92p 9428
29/12/2010 91.85p 97.62p 84.00p 85.85p 117619
24/12/2010 80.77p 97.49p 80.77p 91.85p 77701
23/12/2010 75.23p 75.23p 75.23p 75.23p 0
22/12/2010 75.23p 75.23p 72.58p 75.23p 1660
21/12/2010 73.85p 75.23p 73.85p 75.23p 5523
20/12/2010 73.85p 73.85p 73.85p 73.85p 0
17/12/2010 73.85p 73.85p 70.82p 73.85p 542
16/12/2010 73.85p 73.85p 73.85p 73.85p 0
15/12/2010 73.85p 73.85p 70.15p 73.85p 619
14/12/2010 72.92p 73.85p 72.92p 73.85p 0
13/12/2010 72.92p 72.92p 72.92p 72.92p 0
10/12/2010 72.92p 72.92p 72.92p 72.92p 0
09/12/2010 73.38p 73.38p 69.23p 72.92p 1659
08/12/2010 73.38p 73.38p 73.38p 73.38p 0
07/12/2010 73.85p 73.85p 69.98p 73.38p 159
06/12/2010 78.46p 78.46p 69.23p 73.85p 14506
03/12/2010 80.77p 83.71p 77.08p 79.85p 1470
02/12/2010 79.85p 83.84p 79.85p 80.77p 24152
01/12/2010 79.38p 79.38p 79.38p 79.38p 0
30/11/2010 79.38p 79.38p 79.38p 79.38p 0
29/11/2010 79.38p 81.54p 79.38p 79.38p 11198
26/11/2010 79.38p 79.38p 78.92p 79.38p 0
25/11/2010 79.38p 79.38p 74.09p 79.38p 271
24/11/2010 79.38p 79.38p 79.38p 79.38p 0
23/11/2010 79.85p 79.85p 79.38p 79.38p 0
22/11/2010 80.77p 80.77p 79.85p 79.85p 0
19/11/2010 80.77p 80.77p 80.77p 80.77p 0
18/11/2010 80.77p 80.77p 80.77p 80.77p 0
17/11/2010 80.77p 80.77p 80.77p 80.77p 0
16/11/2010 80.77p 80.77p 80.77p 80.77p 0
15/11/2010 81.23p 82.46p 75.69p 80.77p 3844
12/11/2010 81.23p 81.23p 81.23p 81.23p 0
11/11/2010 81.23p 81.23p 81.23p 81.23p 0
10/11/2010 81.23p 81.23p 75.69p 81.23p 2167
09/11/2010 81.23p 81.23p 75.69p 81.23p 3521
08/11/2010 81.23p 81.23p 81.23p 81.23p 0
05/11/2010 81.23p 84.44p 75.69p 81.23p 11377
04/11/2010 81.23p 81.23p 81.23p 81.23p 0
03/11/2010 81.23p 81.23p 81.23p 81.23p 0
02/11/2010 81.23p 81.23p 81.23p 81.23p 0
01/11/2010 81.23p 81.23p 81.23p 81.23p 0
29/10/2010 81.23p 81.23p 75.69p 81.23p 24176
28/10/2010 82.62p 82.62p 79.48p 81.23p 7583
27/10/2010 78.46p 85.94p 78.46p 82.62p 27938
26/10/2010 80.31p 80.31p 73.85p 78.46p 2708
25/10/2010 81.23p 81.23p 80.31p 80.31p 0
22/10/2010 82.15p 82.15p 76.62p 81.69p 4333
21/10/2010 82.15p 82.15p 82.15p 82.15p 0
20/10/2010 82.15p 82.15p 82.15p 82.15p 0
19/10/2010 82.15p 82.15p 82.15p 82.15p 0
18/10/2010 81.23p 83.82p 81.23p 82.15p 2167
15/10/2010 91.38p 91.38p 76.62p 82.15p 17757
14/10/2010 91.38p 91.38p 86.77p 91.38p 8838
13/10/2010 92.77p 96.92p 90.92p 91.38p 2275
12/10/2010 92.31p 92.77p 92.31p 92.77p 0
11/10/2010 92.31p 98.77p 90.92p 92.31p 1266
08/10/2010 90.00p 96.92p 90.00p 92.31p 2682
07/10/2010 89.08p 90.00p 87.69p 90.00p 1083
06/10/2010 89.08p 89.08p 87.69p 89.08p 717
05/10/2010 89.08p 95.08p 87.69p 89.08p 7934
04/10/2010 90.46p 90.46p 88.10p 90.46p 6215
01/10/2010 90.46p 90.46p 88.10p 90.46p 1205
30/09/2010 90.46p 90.46p 90.46p 90.46p 0
29/09/2010 90.46p 90.46p 90.46p 90.46p 0
28/09/2010 91.38p 91.38p 90.46p 90.46p 0
27/09/2010 91.38p 91.38p 91.38p 91.38p 0
24/09/2010 90.00p 91.38p 90.00p 91.38p 0
23/09/2010 87.69p 91.38p 87.69p 88.15p 932
22/09/2010 87.69p 91.38p 87.69p 87.69p 10813
21/09/2010 88.15p 88.15p 85.75p 87.69p 4550

*Close Price adjusted for both dividends and splits