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
20/12/2012 23.54p 23.54p 22.38p 23.54p 3663
19/12/2012 23.54p 23.54p 22.38p 23.54p 0
18/12/2012 23.54p 23.54p 22.38p 23.54p 271
17/12/2012 23.54p 23.54p 22.38p 23.54p 438
14/12/2012 23.54p 23.54p 23.08p 23.54p 10833
13/12/2012 23.54p 24.88p 23.54p 23.54p 3969
12/12/2012 23.54p 24.00p 23.54p 23.54p 0
11/12/2012 23.54p 24.00p 23.54p 23.54p 0
10/12/2012 23.54p 24.00p 23.54p 23.54p 0
07/12/2012 24.00p 24.00p 23.54p 23.54p 11028
06/12/2012 24.00p 24.00p 22.62p 24.00p 0
05/12/2012 24.00p 24.00p 22.62p 24.00p 3908
04/12/2012 24.00p 25.38p 23.54p 24.00p 0
03/12/2012 23.54p 25.38p 23.54p 23.54p 4842
30/11/2012 23.54p 25.38p 21.92p 23.54p 6616
29/11/2012 23.54p 23.54p 21.69p 23.54p 0
28/11/2012 23.54p 23.54p 21.69p 23.54p 542
27/11/2012 23.54p 23.54p 21.69p 23.54p 0
26/11/2012 23.54p 23.54p 21.69p 23.54p 0
23/11/2012 23.54p 23.54p 21.69p 23.54p 0
22/11/2012 23.54p 23.54p 21.69p 23.54p 0
21/11/2012 23.54p 23.54p 21.69p 23.54p 682
20/11/2012 23.54p 24.46p 21.40p 23.54p 0
19/11/2012 23.54p 24.46p 21.40p 23.54p 0
16/11/2012 23.54p 24.46p 21.40p 23.54p 0
15/11/2012 23.54p 24.46p 21.40p 23.54p 0
14/11/2012 23.54p 24.46p 21.40p 23.54p 0
13/11/2012 24.00p 24.46p 21.40p 23.54p 0
12/11/2012 24.00p 24.00p 21.40p 24.00p 1183
09/11/2012 24.00p 24.00p 21.34p 24.00p 0
08/11/2012 24.00p 24.00p 21.34p 24.00p 31568
07/11/2012 24.00p 24.00p 21.34p 24.00p 542
06/11/2012 24.00p 24.00p 21.34p 24.00p 2519
05/11/2012 24.00p 24.00p 22.15p 24.00p 0
02/11/2012 24.00p 24.00p 22.15p 24.00p 0
01/11/2012 24.00p 24.00p 22.15p 24.00p 0
31/10/2012 24.00p 24.00p 22.15p 24.00p 0
30/10/2012 24.00p 24.00p 22.15p 24.00p 1259
29/10/2012 24.00p 24.00p 21.34p 24.00p 926
26/10/2012 24.00p 24.00p 21.51p 24.00p 0
25/10/2012 24.00p 24.00p 21.51p 24.00p 0
24/10/2012 24.00p 24.00p 21.51p 24.00p 0
23/10/2012 24.00p 24.00p 21.51p 24.00p 0
22/10/2012 24.00p 24.00p 21.51p 24.00p 271
19/10/2012 24.00p 24.92p 21.78p 24.00p 0
18/10/2012 24.00p 24.92p 21.78p 24.00p 7974
17/10/2012 24.00p 24.92p 24.00p 24.00p 0
16/10/2012 24.00p 24.92p 24.00p 24.00p 0
15/10/2012 24.00p 24.92p 24.00p 24.00p 0
12/10/2012 24.00p 24.92p 24.00p 24.00p 0
11/10/2012 24.00p 24.92p 24.00p 24.00p 0
10/10/2012 24.00p 24.92p 24.00p 24.00p 0
09/10/2012 24.00p 24.92p 24.00p 24.00p 0
08/10/2012 24.00p 24.92p 24.00p 24.00p 0
05/10/2012 24.00p 24.92p 24.00p 24.00p 165
04/10/2012 24.00p 24.00p 22.62p 24.00p 312
03/10/2012 24.00p 24.92p 24.00p 24.00p 156
02/10/2012 24.00p 24.92p 21.34p 24.00p 0
01/10/2012 24.00p 24.92p 21.34p 24.00p 666
28/09/2012 24.00p 24.00p 23.08p 24.00p 5417
27/09/2012 24.00p 24.46p 21.23p 24.00p 0
26/09/2012 24.00p 24.46p 21.23p 24.00p 0
25/09/2012 24.00p 24.46p 21.23p 24.00p 0
24/09/2012 23.08p 24.46p 21.23p 24.00p 0
21/09/2012 23.08p 23.08p 21.23p 23.08p 17407
20/09/2012 23.08p 23.08p 20.31p 23.08p 0
19/09/2012 23.08p 23.08p 20.31p 23.08p 0
18/09/2012 23.08p 23.08p 20.31p 23.08p 0
17/09/2012 23.08p 23.08p 20.31p 23.08p 0
14/09/2012 23.08p 23.08p 20.31p 23.08p 2708
13/09/2012 23.08p 23.08p 20.31p 23.08p 542
12/09/2012 23.08p 23.08p 21.23p 23.08p 4430
11/09/2012 23.08p 23.08p 23.08p 23.08p 10833
10/09/2012 23.08p 23.08p 20.31p 23.08p 0
07/09/2012 23.08p 23.08p 20.31p 23.08p 0
06/09/2012 23.08p 23.08p 20.31p 23.08p 0
05/09/2012 23.08p 23.08p 20.31p 23.08p 0
04/09/2012 23.08p 23.08p 20.31p 23.08p 0
03/09/2012 23.08p 23.08p 20.31p 23.08p 1083
31/08/2012 23.08p 23.08p 19.38p 23.08p 0
30/08/2012 23.08p 23.08p 19.38p 23.08p 0
29/08/2012 22.15p 23.08p 19.38p 23.08p 33038
28/08/2012 23.08p 23.08p 20.31p 23.08p 0
24/08/2012 23.08p 23.08p 20.31p 23.08p 7661
23/08/2012 23.08p 23.54p 21.46p 23.54p 5417
22/08/2012 23.08p 25.85p 21.23p 23.54p 0
21/08/2012 23.08p 25.85p 21.23p 23.54p 0
20/08/2012 23.08p 25.85p 21.23p 23.54p 0
17/08/2012 23.08p 25.85p 21.23p 23.54p 0
16/08/2012 23.08p 25.85p 21.23p 23.54p 0
15/08/2012 24.92p 24.92p 21.23p 23.54p 5633
14/08/2012 25.38p 25.38p 23.08p 24.92p 5417
13/08/2012 25.38p 25.38p 23.35p 25.38p 0
10/08/2012 25.38p 25.38p 23.35p 25.38p 0
09/08/2012 25.38p 25.38p 23.35p 25.38p 0
08/08/2012 25.38p 25.38p 23.35p 25.38p 0
07/08/2012 25.38p 25.38p 23.35p 25.38p 0
06/08/2012 25.38p 25.38p 23.35p 25.38p 271
03/08/2012 25.38p 27.69p 20.31p 25.38p 0
02/08/2012 27.69p 27.69p 20.31p 25.38p 8944
01/08/2012 27.69p 30.46p 27.69p 27.69p 0
31/07/2012 27.69p 30.46p 27.69p 27.69p 0
30/07/2012 27.69p 30.46p 27.69p 27.69p 0
27/07/2012 27.69p 30.46p 27.69p 27.69p 0
26/07/2012 27.69p 30.46p 27.69p 27.69p 3002
25/07/2012 27.23p 27.69p 26.22p 27.23p 0
24/07/2012 27.23p 27.69p 26.22p 27.23p 0
23/07/2012 27.69p 27.69p 26.22p 27.23p 277
20/07/2012 27.69p 27.69p 26.31p 27.69p 1950
19/07/2012 28.15p 28.15p 26.31p 27.69p 3250
18/07/2012 28.15p 28.15p 25.85p 28.15p 0
17/07/2012 28.15p 28.15p 25.85p 28.15p 0
16/07/2012 28.15p 28.15p 25.85p 28.15p 13542
13/07/2012 28.15p 29.54p 27.23p 28.15p 0
12/07/2012 28.15p 29.54p 27.23p 28.15p 0
11/07/2012 28.15p 29.54p 27.23p 28.15p 0
10/07/2012 27.23p 29.54p 27.23p 28.15p 10833
09/07/2012 26.77p 27.69p 24.92p 27.23p 22208
06/07/2012 26.77p 26.77p 24.92p 26.77p 0
05/07/2012 26.77p 26.77p 24.92p 26.77p 0
04/07/2012 26.77p 26.77p 24.92p 26.77p 5569
03/07/2012 26.77p 26.77p 24.92p 26.77p 9186
02/07/2012 27.69p 27.69p 26.77p 26.77p 0
29/06/2012 26.77p 27.69p 26.77p 27.69p 5417
28/06/2012 26.77p 29.08p 25.85p 27.69p 0
27/06/2012 26.77p 29.08p 25.85p 27.69p 0
26/06/2012 26.77p 29.08p 25.85p 27.69p 0
25/06/2012 29.08p 29.08p 25.85p 27.69p 10833
22/06/2012 29.08p 29.08p 27.69p 29.08p 5417
21/06/2012 29.08p 30.00p 29.08p 29.08p 0
20/06/2012 30.00p 30.00p 29.08p 29.08p 0
19/06/2012 30.00p 30.00p 29.54p 30.00p 902
18/06/2012 30.00p 30.46p 30.00p 30.00p 0
15/06/2012 30.00p 30.46p 30.00p 30.00p 0
14/06/2012 30.00p 30.46p 30.00p 30.00p 0
13/06/2012 30.00p 30.46p 30.00p 30.00p 944
12/06/2012 30.00p 30.00p 29.54p 30.00p 242
11/06/2012 30.00p 30.00p 29.91p 30.00p 0
08/06/2012 30.00p 30.00p 29.91p 30.00p 0
07/06/2012 30.00p 30.00p 29.91p 30.00p 0
06/06/2012 30.00p 30.00p 29.91p 30.00p 0
01/06/2012 30.00p 30.00p 29.91p 30.00p 802
31/05/2012 30.00p 30.00p 29.54p 30.00p 0
30/05/2012 30.00p 30.00p 29.54p 30.00p 0
29/05/2012 30.00p 30.00p 29.54p 30.00p 2167
28/05/2012 30.00p 30.00p 29.91p 30.00p 136
25/05/2012 30.00p 30.09p 29.91p 30.00p 0
24/05/2012 30.00p 30.09p 29.91p 30.00p 0
23/05/2012 30.00p 30.09p 29.91p 30.00p 0
22/05/2012 30.00p 30.09p 29.91p 30.00p 4892
21/05/2012 30.00p 30.00p 29.54p 30.00p 1083
18/05/2012 32.31p 32.31p 29.54p 30.00p 1083
17/05/2012 32.31p 33.23p 31.38p 32.31p 0
16/05/2012 32.77p 33.23p 31.38p 32.31p 0
15/05/2012 32.77p 33.23p 31.38p 33.23p 0
14/05/2012 33.23p 33.23p 31.38p 33.23p 0
11/05/2012 33.23p 33.23p 31.38p 33.23p 975
10/05/2012 33.23p 33.23p 31.38p 33.23p 0
09/05/2012 33.23p 33.23p 31.38p 33.23p 1300
08/05/2012 33.23p 35.08p 33.23p 33.23p 0
04/05/2012 33.23p 35.08p 33.23p 33.23p 117
03/05/2012 34.62p 34.62p 32.77p 33.23p 5417
02/05/2012 34.62p 34.62p 32.31p 34.62p 1083
01/05/2012 34.62p 34.62p 32.31p 34.62p 0
30/04/2012 34.62p 34.62p 32.31p 34.62p 2825
27/04/2012 34.62p 35.54p 34.62p 34.62p 0
26/04/2012 34.62p 35.54p 34.62p 34.62p 0
25/04/2012 34.62p 35.54p 34.62p 34.62p 16250
24/04/2012 34.62p 34.62p 32.31p 34.62p 0
23/04/2012 34.62p 34.62p 32.31p 34.62p 0
20/04/2012 34.62p 34.62p 32.31p 34.62p 0
19/04/2012 34.62p 34.62p 32.31p 34.62p 0
18/04/2012 34.62p 34.62p 32.31p 34.62p 0
17/04/2012 34.62p 34.62p 32.31p 34.62p 0
16/04/2012 34.62p 34.62p 32.31p 34.62p 0
13/04/2012 34.62p 34.62p 32.31p 34.62p 0
12/04/2012 34.62p 34.62p 32.31p 34.62p 0
11/04/2012 34.62p 34.62p 32.31p 34.62p 0
10/04/2012 34.62p 34.62p 32.31p 34.62p 0
05/04/2012 34.62p 34.62p 32.31p 34.62p 0
04/04/2012 34.62p 34.62p 32.31p 34.62p 217
03/04/2012 34.62p 34.62p 32.31p 34.62p 347
02/04/2012 37.85p 37.85p 32.31p 34.62p 24543
30/03/2012 37.85p 37.85p 35.91p 37.85p 4590
29/03/2012 37.85p 40.56p 35.91p 37.85p 0
28/03/2012 37.85p 40.56p 35.91p 37.85p 1133
27/03/2012 37.85p 40.56p 35.91p 37.85p 0
26/03/2012 37.85p 40.56p 35.91p 37.85p 862
23/03/2012 37.85p 38.77p 36.92p 36.92p 24917
22/03/2012 37.85p 37.85p 37.15p 37.85p 0
21/03/2012 37.85p 37.85p 37.15p 37.85p 0
20/03/2012 37.85p 37.85p 37.15p 37.85p 32500
19/03/2012 37.85p 37.85p 37.85p 37.85p 0
16/03/2012 37.85p 38.58p 36.92p 37.85p 0
15/03/2012 36.92p 38.58p 36.92p 37.85p 19500
14/03/2012 36.92p 36.92p 35.08p 36.92p 1442
13/03/2012 36.92p 40.15p 35.08p 36.92p 0
12/03/2012 36.92p 40.15p 35.08p 36.92p 0
09/03/2012 40.15p 40.15p 35.08p 36.92p 30633
08/03/2012 40.15p 42.00p 38.31p 40.15p 0

*Close Price adjusted for both dividends and splits