Westmount Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.750 | 6.500 | 5.500 | 5.750 | 5.750 | 107,589 |
| 2026-02-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 158,246 |
| 2026-02-02 | 5.500 | 6.000 | 5.500 | 5.700 | 5.700 | 1,107,208 |
| 2026-01-30 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 365,906 |
| 2026-01-29 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 728,777 |
| 2026-01-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 113,580 |
| 2026-01-27 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 52,936 |
| 2026-01-26 | 5.500 | 6.000 | 5.020 | 5.750 | 5.750 | 291,836 |
| 2026-01-23 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 407,007 |
| 2026-01-22 | 6.000 | 6.250 | 5.500 | 5.750 | 5.750 | 1,153,962 |
| 2026-01-21 | 6.125 | 6.500 | 5.550 | 6.000 | 6.000 | 320,252 |
| 2026-01-20 | 6.600 | 6.600 | 5.810 | 6.125 | 6.125 | 1,538,332 |
| 2026-01-19 | 6.875 | 7.400 | 6.500 | 6.750 | 6.750 | 1,034,106 |
| 2026-01-16 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,038,517 |
| 2026-01-15 | 7.250 | 7.500 | 7.000 | 7.000 | 7.000 | 618,090 |
| 2026-01-14 | 7.750 | 7.945 | 7.000 | 7.000 | 7.000 | 1,529,568 |
| 2026-01-13 | 8.375 | 8.500 | 7.500 | 7.500 | 7.500 | 1,758,124 |
| 2026-01-12 | 7.000 | 9.000 | 6.750 | 7.750 | 7.750 | 4,285,827 |
| 2026-01-09 | 6.750 | 7.350 | 6.500 | 7.000 | 7.000 | 1,058,090 |
| 2026-01-08 | 7.250 | 7.500 | 5.500 | 6.750 | 6.750 | 4,058,380 |
| 2026-01-07 | 6.545 | 7.500 | 6.545 | 7.500 | 7.500 | 3,797,734 |
| 2026-01-06 | 6.016 | 6.650 | 6.016 | 6.475 | 6.475 | 2,165,872 |
| 2026-01-05 | 4.675 | 6.500 | 4.675 | 5.900 | 5.900 | 7,820,239 |
| 2026-01-02 | 3.300 | 4.680 | 3.200 | 4.500 | 4.500 | 3,970,205 |
| 2025-12-31 | 3.250 | 3.400 | 3.200 | 3.300 | 3.300 | 1,181,964 |
| 2025-12-30 | 3.350 | 3.360 | 3.000 | 3.360 | 3.360 | 952,333 |
| 2025-12-29 | 3.400 | 3.600 | 3.200 | 3.350 | 3.350 | 142,557 |
| 2025-12-24 | 3.500 | 3.568 | 3.325 | 3.400 | 3.400 | 38,499 |
| 2025-12-23 | 3.500 | 3.600 | 3.320 | 3.500 | 3.500 | 100,680 |
| 2025-12-22 | 3.500 | 3.635 | 3.300 | 3.500 | 3.500 | 126,967 |
| 2025-12-19 | 3.500 | 3.635 | 3.400 | 3.450 | 3.450 | 302,592 |
| 2025-12-18 | 3.500 | 3.680 | 3.500 | 3.500 | 3.500 | 156,765 |
| 2025-12-17 | 3.375 | 3.650 | 3.375 | 3.450 | 3.450 | 373,624 |
| 2025-12-16 | 3.500 | 3.596 | 3.250 | 3.500 | 3.500 | 1,467,715 |
| 2025-12-15 | 3.580 | 3.580 | 3.300 | 3.500 | 3.500 | 661,766 |
| 2025-12-12 | 3.850 | 3.875 | 3.500 | 3.750 | 3.750 | 466,932 |
| 2025-12-11 | 4.100 | 4.400 | 3.800 | 3.900 | 3.900 | 1,109,940 |
| 2025-12-10 | 3.900 | 5.250 | 3.750 | 4.100 | 4.100 | 4,809,991 |
| 2025-12-09 | 3.299 | 4.180 | 3.299 | 3.900 | 3.900 | 1,990,877 |
| 2025-12-08 | 3.100 | 3.200 | 3.010 | 3.150 | 3.150 | 427,635 |
| 2025-12-05 | 3.050 | 3.198 | 2.800 | 3.100 | 3.100 | 1,048,720 |
| 2025-12-04 | 2.670 | 3.100 | 2.670 | 3.050 | 3.050 | 1,111,773 |
| 2025-12-03 | 2.500 | 2.700 | 2.460 | 2.600 | 2.600 | 896,241 |
| 2025-12-02 | 2.500 | 2.700 | 2.500 | 2.500 | 2.500 | 114,776 |
| 2025-12-01 | 2.500 | 2.550 | 2.500 | 2.500 | 2.500 | 120,000 |
| 2025-11-28 | 2.500 | 2.690 | 2.500 | 2.500 | 2.500 | 191,108 |
| 2025-11-27 | 2.500 | 2.680 | 2.500 | 2.500 | 2.500 | 110,074 |
| 2025-11-26 | 2.490 | 2.648 | 2.490 | 2.500 | 2.500 | 770,423 |
| 2025-11-25 | 2.400 | 2.498 | 2.400 | 2.400 | 2.400 | 4 |
| 2025-11-24 | 2.399 | 2.500 | 2.399 | 2.400 | 2.400 | 727,574 |
| 2025-11-21 | 2.350 | 2.400 | 2.350 | 2.350 | 2.350 | 38,938 |
| 2025-11-20 | 2.376 | 2.700 | 2.376 | 2.500 | 2.500 | 501,867 |
| 2025-11-19 | 2.250 | 2.650 | 2.250 | 2.250 | 2.250 | 649,700 |
| 2025-11-18 | 2.400 | 2.500 | 2.400 | 2.400 | 2.400 | 20,072 |
| 2025-11-17 | 2.450 | 2.585 | 2.315 | 2.450 | 2.450 | 218,809 |
| 2025-11-14 | 2.550 | 2.590 | 2.330 | 2.450 | 2.450 | 175,989 |
| 2025-11-13 | 2.550 | 2.697 | 2.415 | 2.550 | 2.550 | 104,959 |
| 2025-11-12 | 2.550 | 2.697 | 2.550 | 2.550 | 2.550 | 6,390 |
| 2025-11-11 | 2.550 | 2.700 | 2.428 | 2.550 | 2.550 | 791,310 |
| 2025-11-10 | 2.550 | 2.675 | 2.400 | 2.550 | 2.550 | 162,700 |
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.