Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (TSX: WPRT )

8.190 -0.140 (-1.68%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.340 4.410 4.140 4.220 39,543 -0.12(-2.76%)
Jan 29, 2015 4.450 4.450 4.240 4.340 22,101 -0.04(-0.91%)
Jan 28, 2015 4.360 4.450 4.315 4.380 32,355 +0.00(+0.00%)
Jan 27, 2015 4.350 4.390 4.310 4.380 20,092 +0.02(+0.46%)
Jan 26, 2015 4.260 4.380 4.240 4.360 30,272 +0.16(+3.81%)
Jan 23, 2015 4.190 4.280 4.120 4.200 25,349 +0.05(+1.20%)
Jan 22, 2015 4.240 4.150 31,842 +0.02(+0.48%)
Jan 21, 2015 3.940 4.190 3.940 4.130 60,037 +0.15(+3.77%)
Jan 20, 2015 3.960 4.040 3.930 3.980 51,790 +0.05(+1.27%)
Jan 19, 2015 4.000 4.030 3.820 3.930 18,584 -0.01(-0.25%)
Jan 16, 2015 3.940 4.090 3.900 3.940 59,099 -0.05(-1.25%)
Jan 15, 2015 3.930 3.990 81,741 -0.14(-3.39%)
Jan 14, 2015 4.200 4.250 4.020 4.130 42,032 -0.10(-2.36%)
Jan 13, 2015 4.170 4.250 4.080 4.230 64,680 +0.04(+0.95%)
Jan 12, 2015 4.330 4.360 4.120 4.190 80,277 -0.13(-3.01%)
Jan 09, 2015 4.210 4.350 4.130 4.320 87,675 +0.11(+2.61%)
Jan 08, 2015 4.240 4.260 4.140 4.210 18,167 -0.01(-0.24%)
Jan 07, 2015 4.250 4.250 4.050 4.220 37,969 +0.02(+0.48%)
Jan 06, 2015 4.330 4.330 4.030 4.200 147,671 -0.03(-0.71%)
Jan 05, 2015 4.570 4.570 4.210 4.230 133,181 -0.29(-6.42%)
Jan 02, 2015 4.430 4.590 4.350 4.520 92,398 +0.13(+2.96%)
Dec 31, 2014 4.390 4.390 4.390 0 +0.18(+4.28%)
Dec 30, 2014 4.240 4.270 4.130 4.210 62,551 -0.06(-1.41%)
Dec 29, 2014 4.420 4.440 4.220 4.270 79,792 -0.04(-0.93%)
Dec 24, 2014 4.310 4.310 4.310 0 +0.14(+3.36%)
Dec 23, 2014 4.420 4.490 4.150 4.170 152,370 -0.19(-4.36%)
Dec 22, 2014 4.470 4.500 4.250 4.360 244,070 -0.14(-3.11%)
Dec 19, 2014 4.170 4.640 4.100 4.500 2,423,623 +0.36(+8.70%)
Dec 18, 2014 4.370 4.440 4.130 4.140 171,747 -0.16(-3.72%)
Dec 17, 2014 4.190 4.400 4.070 4.300 134,362 +0.24(+5.91%)
Dec 16, 2014 4.200 4.060 87,179 +0.06(+1.50%)
Dec 15, 2014 4.280 4.300 3.990 4.000 147,783 -0.24(-5.66%)
Dec 12, 2014 4.140 4.310 4.070 4.240 93,077 +0.08(+1.92%)
Dec 11, 2014 4.240 4.370 4.140 4.160 82,884 -0.04(-0.95%)
Dec 10, 2014 4.610 4.620 4.100 4.200 136,902 -0.37(-8.10%)
Dec 09, 2014 4.000 4.580 4.000 4.570 104,742 +0.52(+12.84%)
Dec 08, 2014 4.380 4.470 4.010 4.050 88,226 -0.41(-9.19%)
Dec 05, 2014 4.560 4.580 4.410 4.460 737,773 -0.10(-2.19%)
Dec 04, 2014 4.660 4.720 4.550 4.560 85,829 -0.10(-2.15%)
Dec 03, 2014 4.550 4.900 4.550 4.660 213,162 +0.17(+3.79%)
Dec 02, 2014 4.540 4.820 4.460 4.490 124,023 -0.13(-2.81%)
Dec 01, 2014 5.140 5.150 4.540 4.620 162,581 -0.62(-11.83%)
Nov 28, 2014 5.750 5.800 5.200 5.240 67,318 -0.51(-8.87%)
Nov 27, 2014 5.750 5.880 5.600 5.750 19,826 -0.18(-3.04%)
Nov 26, 2014 6.110 6.110 5.830 5.930 66,575 -0.20(-3.26%)
Nov 25, 2014 6.210 6.300 6.090 6.130 51,760 -0.14(-2.23%)
Nov 24, 2014 6.380 6.500 6.200 6.270 54,308 -0.13(-2.03%)
Nov 21, 2014 6.520 6.570 6.380 6.400 40,680 -0.09(-1.39%)
Nov 20, 2014 6.600 6.640 6.440 6.490 55,743 -0.04(-0.61%)
Nov 19, 2014 6.580 6.730 6.470 6.530 54,447 +0.01(+0.15%)
Nov 18, 2014 6.580 6.730 6.460 6.520 54,590 -0.05(-0.76%)
Nov 17, 2014 6.570 6.650 6.420 6.570 50,669 -0.05(-0.76%)
Nov 14, 2014 6.910 6.950 6.530 6.620 97,245 -0.10(-1.49%)
Nov 13, 2014 7.110 7.250 6.680 6.720 168,708 -0.42(-5.88%)
Nov 12, 2014 6.910 7.320 6.790 7.140 125,193 +0.31(+4.54%)
Nov 11, 2014 6.980 7.090 6.670 6.830 71,348 +0.13(+1.94%)
Nov 10, 2014 6.900 7.100 6.600 6.700 55,928 -0.19(-2.76%)
Nov 07, 2014 6.490 6.890 6.460 6.890 87,915 +0.40(+6.16%)
Nov 06, 2014 6.580 6.690 6.410 6.490 106,418 -0.11(-1.67%)
Nov 05, 2014 6.590 6.890 6.560 6.600 65,941 -0.02(-0.30%)
Nov 04, 2014 6.800 6.800 6.500 6.620 143,973 -0.18(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.