Westmount Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 8.000 | 8.150 | 7.500 | 8.000 | 8.000 | 276,030 |
| 2022-01-19 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 6,700 |
| 2022-01-18 | 8.000 | 8.150 | 7.878 | 8.000 | 8.000 | 25,061 |
| 2022-01-17 | 7.850 | 8.140 | 7.765 | 8.000 | 8.000 | 261,696 |
| 2022-01-14 | 8.010 | 8.010 | 7.718 | 7.850 | 7.850 | 273,273 |
| 2022-01-13 | 7.970 | 8.400 | 7.970 | 8.125 | 8.125 | 417,936 |
| 2022-01-12 | 7.500 | 7.970 | 7.300 | 7.850 | 7.850 | 523,397 |
| 2022-01-11 | 7.140 | 8.440 | 7.140 | 7.500 | 7.500 | 1,268,221 |
| 2022-01-10 | 6.875 | 6.900 | 6.825 | 6.875 | 6.875 | 170,000 |
| 2022-01-07 | 6.875 | 6.950 | 6.765 | 6.875 | 6.875 | 264,045 |
| 2022-01-06 | 6.250 | 6.950 | 6.250 | 6.875 | 6.875 | 654,345 |
| 2022-01-05 | 5.875 | 6.269 | 5.765 | 6.000 | 6.000 | 439,220 |
| 2022-01-04 | 5.875 | 6.000 | 5.650 | 5.875 | 5.875 | 73,041 |
| 2021-12-31 | 5.800 | 6.000 | 5.800 | 5.875 | 5.875 | 272,544 |
| 2021-12-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-29 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 378,822 |
| 2021-12-24 | 5.600 | 5.700 | 5.500 | 5.525 | 5.525 | 142,082 |
| 2021-12-23 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 61,844 |
| 2021-12-22 | 5.250 | 5.450 | 5.200 | 5.250 | 5.250 | 213,257 |
| 2021-12-21 | 5.250 | 5.472 | 5.250 | 5.250 | 5.250 | 75,000 |
| 2021-12-20 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 178,000 |
| 2021-12-17 | 5.700 | 5.700 | 5.510 | 5.625 | 5.625 | 105,000 |
| 2021-12-16 | 5.750 | 5.750 | 5.565 | 5.750 | 5.750 | 66,533 |
| 2021-12-15 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 114,500 |
| 2021-12-14 | 5.750 | 5.894 | 5.550 | 5.750 | 5.750 | 163,320 |
| 2021-12-13 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 1,102 |
| 2021-12-10 | 5.750 | 5.890 | 5.750 | 5.750 | 5.750 | 33,156 |
| 2021-12-09 | 5.750 | 5.800 | 5.650 | 5.750 | 5.750 | 122,655 |
| 2021-12-08 | 5.625 | 5.750 | 5.533 | 5.750 | 5.750 | 11,000 |
| 2021-12-07 | 5.690 | 5.690 | 5.500 | 5.625 | 5.625 | 242,430 |
| 2021-12-06 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 58,700 |
| 2021-12-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 539,714 |
| 2021-12-02 | 5.875 | 5.920 | 5.820 | 5.875 | 5.875 | 69,729 |
| 2021-12-01 | 5.875 | 5.950 | 5.810 | 5.875 | 5.875 | 355,685 |
| 2021-11-30 | 6.027 | 6.027 | 5.825 | 5.875 | 5.875 | 85,641 |
| 2021-11-29 | 6.250 | 6.250 | 6.015 | 6.250 | 6.250 | 124,485 |
| 2021-11-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2021-11-25 | 6.250 | 6.369 | 6.210 | 6.250 | 6.250 | 86,010 |
| 2021-11-24 | 6.250 | 6.399 | 6.210 | 6.250 | 6.250 | 16,447 |
| 2021-11-23 | 6.550 | 6.550 | 6.210 | 6.250 | 6.250 | 160,310 |
| 2021-11-22 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 96,555 |
| 2021-11-19 | 6.875 | 6.890 | 6.527 | 6.750 | 6.750 | 262,378 |
| 2021-11-18 | 6.875 | 6.930 | 6.600 | 6.875 | 6.875 | 511,375 |
| 2021-11-17 | 7.375 | 7.500 | 6.660 | 6.875 | 6.875 | 763,697 |
| 2021-11-16 | 7.375 | 7.375 | 7.200 | 7.375 | 7.375 | 119,556 |
| 2021-11-15 | 7.500 | 7.750 | 7.390 | 7.500 | 7.500 | 55,175 |
| 2021-11-12 | 7.625 | 7.650 | 7.350 | 7.500 | 7.500 | 297,029 |
| 2021-11-11 | 7.725 | 7.725 | 7.500 | 7.625 | 7.625 | 363,885 |
| 2021-11-10 | 7.983 | 7.983 | 7.500 | 7.750 | 7.750 | 839,384 |
| 2021-11-09 | 8.250 | 8.500 | 7.750 | 8.000 | 8.000 | 429,282 |
| 2021-11-08 | 8.450 | 8.450 | 8.015 | 8.250 | 8.250 | 140,487 |
| 2021-11-05 | 8.500 | 8.750 | 8.150 | 8.500 | 8.500 | 21,661 |
| 2021-11-04 | 8.500 | 8.500 | 8.160 | 8.500 | 8.500 | 16,339 |
| 2021-11-03 | 8.125 | 8.750 | 8.110 | 8.500 | 8.500 | 315,581 |
| 2021-11-02 | 8.125 | 8.245 | 8.000 | 8.125 | 8.125 | 624,037 |
| 2021-11-01 | 8.000 | 8.400 | 7.000 | 8.125 | 8.125 | 7,875,281 |
| 2021-10-29 | 11.500 | 12.480 | 11.000 | 12.000 | 12.000 | 534,358 |
| 2021-10-28 | 12.190 | 12.190 | 10.500 | 11.500 | 11.500 | 598,223 |
| 2021-10-27 | 12.250 | 12.350 | 11.500 | 12.250 | 12.250 | 189,432 |
| 2021-10-26 | 12.250 | 12.500 | 12.200 | 12.250 | 12.250 | 78,832 |
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.