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
21/12/2020 15.50p 15.50p 15.00p 15.00p 10000
18/12/2020 16.25p 16.25p 15.50p 15.50p 84887
17/12/2020 15.25p 16.90p 15.00p 16.25p 274849
16/12/2020 15.25p 16.00p 15.25p 15.25p 30000
15/12/2020 15.75p 16.00p 14.62p 15.25p 109838
14/12/2020 15.75p 16.50p 14.60p 15.75p 82289
11/12/2020 15.75p 15.88p 14.50p 15.75p 32937
10/12/2020 16.25p 16.25p 14.28p 15.75p 78595
09/12/2020 16.25p 16.50p 16.20p 16.25p 22109
08/12/2020 16.25p 16.25p 16.20p 16.25p 39952
07/12/2020 16.25p 16.25p 16.20p 16.25p 207191
04/12/2020 16.25p 16.25p 15.55p 16.25p 1240
03/12/2020 16.50p 17.00p 16.00p 16.50p 152142
02/12/2020 16.50p 17.00p 16.40p 16.50p 56488
01/12/2020 16.50p 16.50p 16.00p 16.50p 97727
30/11/2020 16.50p 16.50p 16.00p 16.50p 89471
27/11/2020 16.50p 16.50p 15.02p 16.50p 36465
26/11/2020 16.25p 16.50p 16.25p 16.50p 40200
25/11/2020 16.75p 16.75p 16.25p 16.25p 80000
24/11/2020 17.50p 17.50p 15.50p 16.75p 49103
23/11/2020 17.50p 17.50p 17.00p 17.50p 151541
20/11/2020 18.30p 19.00p 17.05p 18.00p 64363
19/11/2020 17.50p 18.50p 17.50p 18.30p 53888
18/11/2020 16.00p 18.00p 16.00p 17.50p 220101
17/11/2020 18.00p 18.00p 14.15p 16.00p 1054645
16/11/2020 21.00p 21.60p 18.00p 18.50p 337433
13/11/2020 21.00p 21.32p 20.40p 21.00p 15277
12/11/2020 21.00p 21.40p 20.60p 21.00p 111629
10/11/2020 21.00p 21.00p 20.40p 21.00p 67600
09/11/2020 22.00p 22.00p 20.25p 21.00p 79101
06/11/2020 20.50p 23.00p 20.50p 22.00p 225647
05/11/2020 19.00p 20.94p 18.50p 20.50p 103245
04/11/2020 19.50p 19.50p 19.00p 19.00p 128996
03/11/2020 20.00p 20.00p 19.00p 19.50p 152923
02/11/2020 19.50p 20.30p 19.50p 20.00p 82598
30/10/2020 16.75p 20.40p 16.75p 19.50p 160826
29/10/2020 16.75p 17.40p 16.15p 16.75p 69600
28/10/2020 17.50p 17.50p 16.75p 16.75p 132587
27/10/2020 17.80p 18.00p 17.00p 17.50p 209290
26/10/2020 18.00p 18.14p 17.25p 17.80p 385251
23/10/2020 18.00p 18.14p 18.00p 18.00p 102896
22/10/2020 18.00p 18.25p 17.56p 18.00p 215436
21/10/2020 18.00p 18.30p 18.00p 18.00p 243222
20/10/2020 18.00p 18.10p 17.50p 18.00p 44198
19/10/2020 18.00p 18.82p 18.00p 18.00p 59100
16/10/2020 18.20p 18.70p 17.30p 18.00p 595938
15/10/2020 18.20p 18.84p 18.20p 18.20p 3000
14/10/2020 18.20p 19.00p 17.96p 18.20p 13162
13/10/2020 18.00p 18.84p 17.96p 18.20p 119854
12/10/2020 18.20p 18.92p 17.69p 18.00p 44515
09/10/2020 18.20p 18.20p 18.20p 18.20p 0
08/10/2020 18.20p 19.00p 17.50p 18.20p 22557
07/10/2020 18.20p 18.84p 17.50p 18.20p 132546
06/10/2020 18.20p 18.50p 17.55p 18.20p 87970
05/10/2020 18.25p 18.43p 17.97p 18.20p 125262
02/10/2020 18.75p 18.97p 18.25p 18.25p 158816
01/10/2020 19.00p 19.30p 18.75p 18.75p 25906
30/09/2020 19.00p 19.70p 19.00p 19.00p 125760
29/09/2020 20.00p 20.10p 19.00p 19.00p 252920
28/09/2020 20.00p 20.00p 20.00p 20.00p 12000
25/09/2020 20.00p 20.70p 19.00p 20.00p 60000
24/09/2020 21.50p 22.00p 20.00p 20.00p 138933
23/09/2020 21.50p 22.00p 21.15p 22.00p 24213
22/09/2020 21.00p 21.60p 21.00p 21.50p 46171
21/09/2020 21.50p 22.00p 20.50p 21.00p 124373
18/09/2020 21.50p 22.00p 21.10p 22.00p 254927
17/09/2020 21.30p 22.00p 21.00p 22.00p 144235
16/09/2020 21.30p 21.70p 20.63p 21.30p 79937
15/09/2020 21.30p 21.30p 20.65p 21.30p 26275
14/09/2020 21.50p 21.50p 21.02p 21.30p 30500
11/09/2020 21.20p 21.98p 20.72p 21.50p 82822
10/09/2020 20.00p 22.56p 20.00p 21.20p 483826
09/09/2020 20.00p 20.50p 20.00p 20.00p 112736
08/09/2020 21.00p 21.48p 20.00p 20.00p 27127
07/09/2020 21.00p 21.48p 20.30p 21.00p 2777
04/09/2020 19.75p 21.75p 19.75p 21.00p 44563
03/09/2020 19.50p 20.00p 19.50p 19.75p 85314
02/09/2020 19.20p 20.00p 19.20p 19.20p 13500
01/09/2020 19.80p 19.98p 19.00p 19.20p 85000
31/08/2020 20.50p 20.55p 19.00p 19.80p 24822
28/08/2020 20.50p 20.55p 19.00p 19.80p 24822
27/08/2020 17.50p 20.76p 17.50p 20.50p 220174
26/08/2020 17.50p 17.50p 17.02p 17.50p 13000
25/08/2020 17.50p 17.50p 17.02p 17.50p 611
24/08/2020 18.25p 18.88p 17.50p 17.50p 5984
21/08/2020 18.25p 19.37p 17.40p 18.50p 15825
20/08/2020 21.20p 21.20p 17.38p 18.25p 102081
19/08/2020 21.20p 21.32p 21.01p 21.20p 1919
18/08/2020 21.20p 21.32p 21.00p 21.20p 13382
17/08/2020 21.30p 21.54p 21.00p 21.20p 31000
14/08/2020 22.00p 22.00p 21.00p 21.30p 89092
13/08/2020 22.00p 22.37p 21.60p 22.00p 236137
12/08/2020 21.70p 22.23p 21.70p 22.00p 114923
11/08/2020 20.50p 23.01p 20.10p 21.70p 483424
10/08/2020 15.50p 19.00p 15.20p 18.00p 215472
07/08/2020 15.00p 16.50p 15.00p 15.25p 165123
06/08/2020 14.50p 16.00p 14.50p 15.00p 157241
05/08/2020 14.50p 16.00p 14.50p 15.00p 332756
04/08/2020 16.00p 16.00p 14.50p 14.50p 20836
03/08/2020 16.50p 17.94p 16.00p 16.00p 20276
31/07/2020 15.00p 17.94p 15.00p 16.50p 145699
30/07/2020 12.75p 15.51p 12.75p 15.00p 131816
29/07/2020 12.75p 12.75p 12.75p 12.75p 0
28/07/2020 12.50p 14.00p 12.50p 12.75p 4524
27/07/2020 12.50p 12.50p 12.50p 12.50p 0
24/07/2020 12.50p 12.50p 11.80p 12.50p 2581
23/07/2020 12.50p 12.50p 12.10p 12.50p 10000
22/07/2020 12.50p 12.50p 12.50p 12.50p 0
21/07/2020 12.50p 13.94p 12.50p 12.50p 1435
20/07/2020 12.50p 14.00p 11.00p 12.50p 69239
17/07/2020 12.50p 12.50p 11.81p 12.50p 12500
16/07/2020 12.50p 12.50p 12.50p 12.50p 0
15/07/2020 12.50p 13.94p 12.50p 12.50p 17581
14/07/2020 12.50p 12.50p 11.78p 12.50p 341000
13/07/2020 12.50p 12.50p 12.50p 12.50p 0
10/07/2020 12.00p 12.90p 12.00p 12.50p 15457
09/07/2020 12.00p 12.00p 12.00p 12.00p 0
08/07/2020 12.00p 12.96p 12.00p 12.00p 10293
07/07/2020 12.50p 12.60p 11.45p 12.00p 59032
06/07/2020 13.00p 13.00p 12.50p 12.50p 15997
03/07/2020 13.00p 13.00p 12.54p 13.00p 1000
02/07/2020 13.00p 13.70p 13.00p 13.00p 29839
01/07/2020 13.00p 13.00p 13.00p 13.00p 0
30/06/2020 13.00p 13.00p 13.00p 13.00p 0
29/06/2020 13.00p 13.00p 13.00p 13.00p 0
26/06/2020 13.00p 13.70p 13.00p 13.00p 22011
25/06/2020 13.50p 13.50p 13.00p 13.00p 0
24/06/2020 13.50p 13.77p 13.50p 13.50p 308
23/06/2020 13.50p 13.50p 13.50p 13.50p 0
22/06/2020 13.50p 13.75p 13.50p 13.50p 3571
19/06/2020 13.50p 13.70p 13.15p 13.50p 11293
18/06/2020 13.50p 14.00p 13.15p 13.50p 73506
17/06/2020 14.00p 14.00p 13.50p 13.50p 5000
16/06/2020 14.00p 14.55p 13.20p 14.00p 94384
15/06/2020 14.00p 14.00p 14.00p 14.00p 0
12/06/2020 14.50p 14.50p 14.00p 14.00p 1754
11/06/2020 14.50p 14.50p 14.50p 14.50p 0
10/06/2020 14.50p 14.50p 14.50p 14.50p 0
09/06/2020 14.50p 14.55p 14.50p 14.50p 1663
08/06/2020 14.50p 14.60p 14.00p 14.50p 66808
05/06/2020 16.00p 16.00p 14.04p 14.50p 29077
04/06/2020 16.00p 16.00p 15.00p 16.00p 6850
03/06/2020 16.00p 16.00p 15.35p 16.00p 15000
02/06/2020 16.00p 16.25p 15.00p 16.00p 17199
01/06/2020 16.00p 16.35p 15.33p 16.00p 33130
29/05/2020 16.00p 16.00p 15.10p 16.00p 40000
28/05/2020 13.50p 16.98p 13.40p 16.00p 212403
27/05/2020 12.00p 13.50p 12.00p 13.50p 89861
26/05/2020 13.00p 13.00p 11.04p 12.00p 63325
25/05/2020 12.00p 13.30p 11.35p 13.00p 158858
22/05/2020 12.00p 13.30p 11.35p 13.00p 158858
21/05/2020 11.50p 12.00p 11.50p 12.00p 101372
20/05/2020 11.50p 11.50p 11.50p 11.50p 0
19/05/2020 12.50p 12.50p 11.00p 11.50p 26039
18/05/2020 12.50p 12.50p 12.50p 12.50p 0
15/05/2020 12.50p 12.77p 12.50p 12.50p 3837
14/05/2020 12.50p 12.90p 12.00p 12.50p 52063
13/05/2020 12.50p 12.98p 12.00p 12.50p 74747
12/05/2020 12.00p 13.90p 12.00p 12.50p 183138
11/05/2020 11.00p 11.00p 11.00p 11.00p 0
08/05/2020 10.50p 11.50p 10.50p 11.00p 44984
07/05/2020 10.50p 11.50p 10.50p 11.00p 44984
06/05/2020 10.50p 10.50p 10.50p 10.50p 7000
05/05/2020 10.50p 11.40p 10.50p 10.50p 144255
04/05/2020 9.25p 11.94p 9.25p 10.50p 174898
01/05/2020 9.25p 9.25p 9.25p 9.25p 0
30/04/2020 8.00p 9.64p 7.04p 9.25p 57126
29/04/2020 8.00p 8.56p 8.00p 8.00p 23510
28/04/2020 8.00p 8.00p 7.04p 8.00p 750
27/04/2020 8.00p 8.00p 7.04p 8.00p 10750
24/04/2020 8.00p 8.40p 7.04p 8.00p 12086
23/04/2020 8.00p 8.64p 7.04p 8.00p 115028
22/04/2020 8.00p 8.00p 8.00p 8.00p 0
21/04/2020 9.00p 9.00p 8.00p 8.00p 97500
20/04/2020 9.00p 9.00p 9.00p 9.00p 0
17/04/2020 9.00p 9.00p 9.00p 9.00p 0
16/04/2020 9.00p 9.00p 8.77p 9.00p 2737
15/04/2020 9.00p 9.00p 8.04p 9.00p 700
14/04/2020 9.00p 9.00p 9.00p 9.00p 0
13/04/2020 8.75p 9.00p 8.75p 9.00p 20000
10/04/2020 8.75p 9.00p 8.75p 9.00p 20000
09/04/2020 8.75p 9.00p 8.75p 9.00p 20000
08/04/2020 8.75p 8.75p 8.75p 8.75p 0
07/04/2020 8.75p 8.75p 7.55p 8.75p 8719
06/04/2020 8.25p 8.90p 8.25p 8.75p 112675
03/04/2020 8.25p 8.25p 8.25p 8.25p 0
02/04/2020 8.25p 8.90p 8.25p 8.25p 2524
01/04/2020 8.25p 8.25p 8.25p 8.25p 0
31/03/2020 8.25p 8.90p 8.25p 8.25p 82000
30/03/2020 8.25p 8.25p 8.25p 8.25p 0
27/03/2020 7.50p 8.25p 7.50p 8.25p 4000
26/03/2020 8.25p 9.93p 7.50p 7.50p 10500
25/03/2020 8.25p 8.25p 6.70p 8.25p 9822
24/03/2020 8.25p 8.25p 8.25p 8.25p 0
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

*Close Price adjusted for both dividends and splits