Westmount Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 2,167,858 |
| 2022-04-13 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 918,333 |
| 2022-04-12 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 467,820 |
| 2022-04-11 | 4.800 | 4.800 | 4.400 | 4.600 | 4.600 | 1,671,752 |
| 2022-04-08 | 4.900 | 5.000 | 4.806 | 4.900 | 4.900 | 166,400 |
| 2022-04-07 | 4.900 | 5.000 | 4.806 | 4.900 | 4.900 | 465,655 |
| 2022-04-06 | 4.900 | 5.000 | 4.890 | 4.900 | 4.900 | 324,295 |
| 2022-04-05 | 4.475 | 5.000 | 4.338 | 4.900 | 4.900 | 1,325,167 |
| 2022-04-04 | 4.760 | 4.760 | 4.162 | 4.475 | 4.475 | 714,334 |
| 2022-04-01 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 85,411 |
| 2022-03-31 | 5.025 | 5.090 | 4.800 | 5.025 | 5.025 | 66,258 |
| 2022-03-30 | 5.150 | 5.250 | 5.015 | 5.025 | 5.025 | 237,256 |
| 2022-03-29 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 20,000 |
| 2022-03-28 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 2,895 |
| 2022-03-25 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2022-03-24 | 5.125 | 5.250 | 5.000 | 5.125 | 5.125 | 174,428 |
| 2022-03-23 | 5.125 | 5.250 | 5.100 | 5.125 | 5.125 | 155,738 |
| 2022-03-22 | 5.590 | 5.590 | 5.000 | 5.125 | 5.125 | 583,056 |
| 2022-03-21 | 5.625 | 5.625 | 5.621 | 5.625 | 5.625 | 5,288 |
| 2022-03-18 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 36,754 |
| 2022-03-17 | 5.625 | 5.700 | 5.625 | 5.625 | 5.625 | 2,630 |
| 2022-03-16 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 68,852 |
| 2022-03-15 | 5.625 | 6.000 | 5.300 | 5.500 | 5.500 | 90,000 |
| 2022-03-14 | 5.775 | 5.775 | 5.273 | 5.625 | 5.625 | 396,658 |
| 2022-03-11 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 493,302 |
| 2022-03-10 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 673,678 |
| 2022-03-09 | 6.250 | 6.300 | 6.000 | 6.250 | 6.250 | 327,962 |
| 2022-03-08 | 6.250 | 6.250 | 6.015 | 6.250 | 6.250 | 5,800 |
| 2022-03-07 | 6.250 | 6.250 | 5.800 | 6.250 | 6.250 | 122,664 |
| 2022-03-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-03-03 | 6.250 | 6.405 | 6.110 | 6.250 | 6.250 | 113,305 |
| 2022-03-02 | 6.625 | 6.750 | 5.875 | 6.250 | 6.250 | 479,748 |
| 2022-03-01 | 6.625 | 6.750 | 6.525 | 6.625 | 6.625 | 20,000 |
| 2022-02-28 | 6.625 | 6.750 | 6.625 | 6.625 | 6.625 | 46,246 |
| 2022-02-25 | 6.625 | 6.750 | 6.500 | 6.625 | 6.625 | 85,381 |
| 2022-02-24 | 6.625 | 6.625 | 6.500 | 6.625 | 6.625 | 10,000 |
| 2022-02-23 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 10,000 |
| 2022-02-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-02-21 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 276,831 |
| 2022-02-18 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 20,500 |
| 2022-02-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 20,414 |
| 2022-02-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-02-15 | 7.250 | 7.250 | 7.015 | 7.250 | 7.250 | 29,000 |
| 2022-02-14 | 7.250 | 7.388 | 7.015 | 7.250 | 7.250 | 140,539 |
| 2022-02-11 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 38,334 |
| 2022-02-10 | 7.258 | 7.258 | 7.250 | 7.250 | 7.250 | 51,654 |
| 2022-02-09 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2022-02-08 | 7.375 | 7.375 | 7.300 | 7.375 | 7.375 | 16,666 |
| 2022-02-07 | 7.258 | 7.258 | 7.250 | 7.250 | 7.250 | 3,500 |
| 2022-02-04 | 7.258 | 7.375 | 7.258 | 7.375 | 7.375 | 2,261 |
| 2022-02-03 | 7.375 | 7.500 | 7.150 | 7.250 | 7.250 | 131,093 |
| 2022-02-02 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2022-02-01 | 7.250 | 7.490 | 7.250 | 7.250 | 7.250 | 100,000 |
| 2022-01-31 | 7.258 | 7.258 | 7.250 | 7.250 | 7.250 | 21,862 |
| 2022-01-28 | 7.375 | 7.375 | 7.268 | 7.375 | 7.375 | 20,000 |
| 2022-01-27 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2022-01-26 | 7.150 | 7.500 | 7.093 | 7.375 | 7.375 | 550,698 |
| 2022-01-25 | 7.150 | 7.220 | 7.021 | 7.150 | 7.150 | 130,521 |
| 2022-01-24 | 7.750 | 7.750 | 7.000 | 7.150 | 7.150 | 384,809 |
| 2022-01-21 | 8.000 | 8.000 | 7.780 | 8.000 | 8.000 | 135,253 |
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.