Westmount Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-07-13 | 3.500 | 3.500 | 3.004 | 3.450 | 3.450 | 143,703 |
| 2022-07-12 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 5,000 |
| 2022-07-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-07-07 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 65,000 |
| 2022-07-06 | 3.600 | 3.600 | 3.525 | 3.600 | 3.600 | 18,908 |
| 2022-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-07-04 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 84,096 |
| 2022-07-01 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 50,000 |
| 2022-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-06-29 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 57,073 |
| 2022-06-28 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 20,000 |
| 2022-06-27 | 3.700 | 3.700 | 3.575 | 3.600 | 3.600 | 45,000 |
| 2022-06-24 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 25,000 |
| 2022-06-23 | 3.750 | 3.750 | 3.589 | 3.750 | 3.750 | 8,000 |
| 2022-06-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 82,738 |
| 2022-06-21 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 23,484 |
| 2022-06-20 | 3.750 | 3.750 | 3.570 | 3.750 | 3.750 | 30,000 |
| 2022-06-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-06-16 | 3.750 | 3.750 | 3.570 | 3.750 | 3.750 | 20,200 |
| 2022-06-15 | 3.750 | 3.750 | 3.740 | 3.750 | 3.750 | 15,000 |
| 2022-06-14 | 3.750 | 3.765 | 3.515 | 3.750 | 3.750 | 272,813 |
| 2022-06-13 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 156,981 |
| 2022-06-10 | 3.750 | 3.890 | 3.750 | 3.750 | 3.750 | 152,321 |
| 2022-06-09 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 129,988 |
| 2022-06-08 | 3.750 | 3.750 | 3.610 | 3.750 | 3.750 | 20,000 |
| 2022-06-07 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 50,000 |
| 2022-06-06 | 3.750 | 3.750 | 3.610 | 3.750 | 3.750 | 5,935 |
| 2022-06-01 | 3.750 | 3.940 | 3.610 | 3.750 | 3.750 | 226 |
| 2022-05-31 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 1,250 |
| 2022-05-30 | 3.680 | 3.990 | 3.680 | 3.750 | 3.750 | 75,056 |
| 2022-05-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-26 | 3.600 | 3.680 | 3.600 | 3.600 | 3.600 | 314,608 |
| 2022-05-25 | 3.600 | 3.645 | 3.500 | 3.600 | 3.600 | 31,382 |
| 2022-05-24 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 52,946 |
| 2022-05-23 | 3.600 | 3.600 | 3.515 | 3.600 | 3.600 | 18,821 |
| 2022-05-20 | 3.650 | 3.680 | 3.433 | 3.600 | 3.600 | 876,239 |
| 2022-05-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-05-18 | 3.700 | 3.700 | 3.500 | 3.650 | 3.650 | 150,000 |
| 2022-05-17 | 3.750 | 3.800 | 3.600 | 3.750 | 3.750 | 150,000 |
| 2022-05-16 | 3.750 | 3.845 | 3.609 | 3.750 | 3.750 | 3,029 |
| 2022-05-13 | 3.750 | 3.850 | 3.750 | 3.750 | 3.750 | 149,568 |
| 2022-05-12 | 3.750 | 3.780 | 3.620 | 3.700 | 3.700 | 150,158 |
| 2022-05-11 | 3.750 | 3.815 | 3.750 | 3.750 | 3.750 | 36,723 |
| 2022-05-10 | 3.750 | 3.818 | 3.750 | 3.750 | 3.750 | 6,314 |
| 2022-05-09 | 3.900 | 3.900 | 3.600 | 3.780 | 3.780 | 494,840 |
| 2022-05-06 | 4.250 | 4.280 | 3.950 | 3.950 | 3.950 | 1,275,823 |
| 2022-05-05 | 4.250 | 4.285 | 4.250 | 4.250 | 4.250 | 74,865 |
| 2022-05-04 | 4.300 | 4.330 | 4.250 | 4.250 | 4.250 | 51,716 |
| 2022-05-03 | 4.300 | 4.400 | 4.100 | 4.300 | 4.300 | 248,280 |
| 2022-04-29 | 4.350 | 4.410 | 4.200 | 4.300 | 4.300 | 252,613 |
| 2022-04-28 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 6,830 |
| 2022-04-27 | 4.350 | 4.380 | 4.210 | 4.350 | 4.350 | 21,234 |
| 2022-04-26 | 4.350 | 4.435 | 4.350 | 4.350 | 4.350 | 8,000 |
| 2022-04-25 | 4.350 | 4.440 | 4.350 | 4.350 | 4.350 | 11,100 |
| 2022-04-22 | 4.500 | 4.500 | 4.210 | 4.350 | 4.350 | 323,160 |
| 2022-04-21 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 55,000 |
| 2022-04-20 | 4.650 | 4.650 | 4.503 | 4.650 | 4.650 | 30,000 |
| 2022-04-19 | 4.650 | 4.650 | 4.550 | 4.650 | 4.650 | 6,872 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.