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
19/03/2021 12.90p 12.90p 12.50p 12.75p 35200
18/03/2021 12.90p 12.90p 12.90p 12.90p 130416
17/03/2021 12.90p 12.90p 12.14p 12.90p 126662
16/03/2021 13.55p 13.55p 12.50p 12.90p 80007
15/03/2021 13.75p 13.75p 13.30p 13.65p 119407
12/03/2021 13.60p 13.84p 13.50p 13.75p 94297
11/03/2021 13.60p 13.80p 13.60p 13.60p 4000
10/03/2021 13.60p 13.80p 13.44p 13.60p 80616
09/03/2021 11.75p 13.92p 11.75p 13.60p 458815
08/03/2021 12.00p 12.50p 11.00p 11.60p 650008
05/03/2021 12.25p 12.50p 11.50p 12.00p 587740
04/03/2021 12.25p 13.00p 11.10p 12.25p 1557724
03/03/2021 16.25p 18.00p 15.20p 16.25p 632772
02/03/2021 16.25p 17.00p 16.25p 16.25p 40265
01/03/2021 16.25p 16.40p 15.01p 15.50p 200592
26/02/2021 17.50p 17.50p 16.00p 16.50p 606866
25/02/2021 17.25p 17.84p 17.00p 17.50p 74721
24/02/2021 17.75p 18.00p 17.50p 17.50p 93736
23/02/2021 17.25p 18.50p 17.25p 17.75p 291194
22/02/2021 17.25p 17.50p 17.10p 17.25p 54313
19/02/2021 17.50p 18.00p 17.23p 17.25p 45000
18/02/2021 17.25p 17.68p 17.00p 17.50p 427251
17/02/2021 17.65p 18.50p 17.10p 17.25p 212728
16/02/2021 18.50p 19.00p 18.01p 18.15p 216745
15/02/2021 18.50p 19.50p 18.15p 18.50p 103970
12/02/2021 19.50p 19.50p 18.00p 18.50p 125794
11/02/2021 19.50p 19.70p 19.00p 19.50p 57826
10/02/2021 20.50p 20.70p 19.00p 19.50p 125850
09/02/2021 20.00p 22.00p 20.00p 20.50p 98276
08/02/2021 20.50p 20.73p 19.40p 20.00p 115137
05/02/2021 20.30p 21.00p 20.00p 20.50p 210734
04/02/2021 19.60p 21.00p 19.30p 20.30p 235213
03/02/2021 19.60p 20.20p 19.12p 19.60p 40710
02/02/2021 18.80p 20.02p 18.18p 20.00p 75578
01/02/2021 19.00p 20.50p 18.10p 19.40p 224301
29/01/2021 19.00p 19.70p 19.00p 19.00p 22640
28/01/2021 20.20p 21.00p 18.10p 19.00p 101472
27/01/2021 21.00p 21.00p 19.55p 20.20p 18385
26/01/2021 20.30p 22.00p 19.33p 21.00p 307067
25/01/2021 21.20p 22.00p 19.75p 20.60p 402531
22/01/2021 21.20p 22.00p 20.45p 21.20p 106508
21/01/2021 21.20p 22.00p 20.50p 21.20p 95449
20/01/2021 19.80p 21.20p 19.55p 21.20p 181573
19/01/2021 19.80p 20.55p 19.00p 19.50p 155229
18/01/2021 20.50p 20.88p 19.02p 19.80p 136615
15/01/2021 21.00p 21.00p 20.00p 20.50p 59675
14/01/2021 20.80p 21.60p 20.02p 21.00p 140493
13/01/2021 21.70p 22.00p 20.80p 20.80p 80142
12/01/2021 21.70p 22.00p 21.42p 21.70p 170347
11/01/2021 21.20p 22.00p 21.20p 21.60p 321619
08/01/2021 21.20p 22.00p 20.75p 21.20p 130356
07/01/2021 22.00p 22.00p 20.00p 21.20p 313606
06/01/2021 20.50p 22.00p 20.00p 21.00p 436653
05/01/2021 20.50p 21.80p 19.00p 20.50p 895185
04/01/2021 17.50p 19.50p 17.40p 19.50p 412939
01/01/2021 17.50p 18.00p 16.54p 17.50p 236540
31/12/2020 17.50p 18.00p 16.54p 17.50p 236540
30/12/2020 14.75p 17.00p 14.75p 16.50p 516065
29/12/2020 15.00p 15.50p 14.00p 14.75p 318461
28/12/2020 15.00p 15.30p 15.00p 15.00p 79983
25/12/2020 15.00p 15.30p 15.00p 15.00p 79983
24/12/2020 15.00p 15.30p 15.00p 15.00p 79983
23/12/2020 15.50p 16.00p 14.20p 15.00p 577599
22/12/2020 15.00p 16.00p 14.20p 15.00p 263818
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

*Close Price adjusted for both dividends and splits