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
05/01/2022 5.88p 6.27p 5.77p 6.00p 289220
04/01/2022 5.88p 6.00p 5.65p 5.88p 73041
03/01/2022 5.75p 6.00p 5.75p 5.88p 272544
31/12/2021 5.75p 6.00p 5.75p 5.88p 272544
30/12/2021 5.75p 5.75p 5.70p 5.75p 0
29/12/2021 5.53p 5.80p 5.53p 5.70p 378822
28/12/2021 5.60p 5.70p 5.50p 5.53p 142082
27/12/2021 5.60p 5.70p 5.50p 5.53p 142082
24/12/2021 5.60p 5.70p 5.50p 5.53p 142082
23/12/2021 5.25p 5.45p 5.25p 5.35p 61844
22/12/2021 5.25p 5.45p 5.20p 5.25p 213257
21/12/2021 5.25p 5.47p 5.25p 5.25p 75000
20/12/2021 5.63p 5.63p 5.25p 5.25p 178000
17/12/2021 5.75p 5.75p 5.51p 5.63p 105000
16/12/2021 5.75p 5.75p 5.57p 5.75p 66533
15/12/2021 5.75p 5.75p 5.50p 5.75p 114500
14/12/2021 5.75p 5.89p 5.55p 5.75p 163320
13/12/2021 5.75p 5.75p 5.60p 5.75p 1102
10/12/2021 5.75p 5.89p 5.75p 5.75p 33156
09/12/2021 5.75p 5.80p 5.65p 5.75p 122655
08/12/2021 5.63p 5.75p 5.53p 5.75p 1000
07/12/2021 5.75p 5.75p 5.50p 5.63p 242430
06/12/2021 5.75p 5.75p 5.55p 5.75p 58700
03/12/2021 5.88p 5.88p 5.16p 5.75p 539714
02/12/2021 5.88p 5.92p 5.82p 5.88p 69729
01/12/2021 5.88p 5.95p 5.81p 5.88p 355685
30/11/2021 6.25p 6.25p 5.83p 5.88p 85641
29/11/2021 6.25p 6.25p 6.02p 6.25p 124485
26/11/2021 6.25p 6.25p 6.25p 6.25p 0
25/11/2021 6.25p 6.37p 6.21p 6.25p 86010
24/11/2021 6.25p 6.40p 6.21p 6.25p 16447
23/11/2021 6.75p 6.75p 6.21p 6.25p 160310
22/11/2021 6.75p 6.75p 6.50p 6.75p 96555
19/11/2021 6.88p 6.89p 6.53p 6.75p 262378
18/11/2021 6.88p 6.93p 6.60p 6.88p 511375
17/11/2021 7.38p 7.50p 6.66p 6.88p 763697
16/11/2021 7.50p 7.50p 7.20p 7.38p 119556
15/11/2021 7.50p 7.75p 7.39p 7.50p 55175
12/11/2021 7.63p 7.65p 7.35p 7.50p 297029
11/11/2021 7.75p 7.75p 7.50p 7.63p 363885
10/11/2021 8.00p 8.00p 7.50p 7.75p 839384
09/11/2021 8.25p 8.50p 7.75p 8.00p 429282
08/11/2021 8.50p 8.50p 8.02p 8.25p 140487
05/11/2021 8.50p 8.75p 8.15p 8.50p 21661
04/11/2021 8.50p 8.50p 8.16p 8.50p 16339
03/11/2021 8.13p 8.75p 8.11p 8.50p 315581
02/11/2021 8.13p 8.25p 8.00p 8.13p 624037
01/11/2021 8.00p 8.40p 7.00p 8.13p 6175281
29/10/2021 11.50p 12.48p 11.00p 12.00p 534358
28/10/2021 12.25p 12.25p 10.50p 11.50p 598223
27/10/2021 12.25p 12.35p 11.50p 12.25p 189432
26/10/2021 12.25p 12.50p 12.20p 12.25p 78832
25/10/2021 13.75p 13.85p 12.00p 12.25p 2071998
22/10/2021 13.75p 14.00p 13.50p 13.75p 629626
21/10/2021 15.25p 15.50p 13.55p 13.75p 834621
20/10/2021 14.25p 16.00p 14.11p 15.25p 1220878
19/10/2021 14.00p 14.45p 14.00p 14.25p 550394
18/10/2021 14.00p 14.50p 13.65p 14.00p 450481
15/10/2021 13.50p 14.45p 13.50p 14.00p 1110709
14/10/2021 11.75p 14.45p 11.65p 13.50p 2933529
13/10/2021 9.25p 12.00p 9.25p 11.75p 1039529
12/10/2021 9.25p 9.50p 9.00p 9.25p 765000
11/10/2021 9.25p 9.39p 9.06p 9.25p 22548
08/10/2021 9.25p 9.50p 9.03p 9.25p 480746
07/10/2021 9.25p 9.50p 9.00p 9.25p 279145
06/10/2021 10.00p 10.09p 9.00p 9.38p 158899
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

*Close Price adjusted for both dividends and splits