Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.190 +0.120 (+1.49%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.970 9.990 9.310 9.470 432,619 -0.54(-5.39%)
Jan 28, 2021 9.650 10.23 9.610 10.01 604,715 +0.40(+4.16%)
Jan 27, 2021 10.58 10.79 9.540 9.610 1,052,544 -1.51(-13.58%)
Jan 26, 2021 10.84 11.16 10.56 11.12 810,183 +0.51(+4.81%)
Jan 25, 2021 10.94 11.07 10.26 10.61 799,404 +0.20(+1.92%)
Jan 22, 2021 10.58 10.69 10.07 10.41 785,902 -0.40(-3.70%)
Jan 21, 2021 9.900 11.20 9.510 10.81 1,218,797 +1.82(+20.24%)
Jan 20, 2021 8.770 9.080 8.560 8.990 508,518 +0.12(+1.35%)
Jan 19, 2021 9.070 9.070 8.310 8.870 471,703 +0.01(+0.11%)
Jan 18, 2021 8.550 9.100 8.400 8.860 117,623 +0.16(+1.84%)
Jan 15, 2021 9.010 9.010 8.310 8.700 633,125 -0.35(-3.87%)
Jan 14, 2021 9.300 9.300 8.590 9.050 676,019 +0.09(+1.00%)
Jan 13, 2021 8.440 9.400 8.440 8.960 968,839 +1.06(+13.42%)
Jan 12, 2021 7.240 7.950 7.180 7.900 837,889 +0.72(+10.03%)
Jan 11, 2021 7.080 7.240 6.910 7.180 280,221 +0.00(+0.00%)
Jan 08, 2021 7.400 7.560 6.940 7.180 506,738 +0.20(+2.87%)
Jan 07, 2021 6.750 7.380 6.690 6.980 563,530 +0.48(+7.38%)
Jan 06, 2021 6.620 6.920 6.240 6.500 477,055 -0.07(-1.07%)
Jan 05, 2021 6.290 6.600 6.210 6.570 334,434 +0.20(+3.14%)
Jan 04, 2021 6.800 6.810 6.140 6.370 501,944 -0.40(-5.91%)
Dec 31, 2020 6.770 6.770 6.770 0 -0.11(-1.60%)
Dec 30, 2020 6.500 7.040 6.480 6.880 358,745 +0.39(+6.01%)
Dec 29, 2020 7.000 7.140 6.380 6.490 516,751 -0.46(-6.62%)
Dec 24, 2020 6.950 6.950 6.950 0 -0.31(-4.27%)
Dec 23, 2020 7.250 8.000 7.080 7.260 890,602 +0.46(+6.76%)
Dec 22, 2020 6.590 7.100 6.510 6.800 651,639 +0.32(+4.94%)
Dec 21, 2020 6.410 6.520 6.230 6.480 441,337 -0.02(-0.31%)
Dec 18, 2020 6.500 6.910 6.310 6.500 1,014,770 +0.16(+2.52%)
Dec 17, 2020 5.830 6.400 5.630 6.340 796,729 +0.62(+10.84%)
Dec 16, 2020 5.430 5.740 5.200 5.720 742,085 +0.37(+6.92%)
Dec 15, 2020 5.580 5.700 5.310 5.350 537,994 -0.01(-0.19%)
Dec 14, 2020 5.420 5.620 5.240 5.360 630,085 +0.16(+3.08%)
Dec 11, 2020 5.430 5.490 5.130 5.200 346,208 -0.24(-4.41%)
Dec 10, 2020 5.480 5.620 5.330 5.440 361,318 -0.09(-1.63%)
Dec 09, 2020 5.360 5.880 5.300 5.530 791,489 +0.21(+3.95%)
Dec 08, 2020 5.180 5.500 5.080 5.320 420,956 +0.06(+1.14%)
Dec 07, 2020 5.420 5.440 5.210 5.260 268,077 -0.12(-2.23%)
Dec 04, 2020 5.020 5.520 5.000 5.380 422,700 +0.38(+7.60%)
Dec 03, 2020 5.170 5.180 4.940 5.000 315,338 -0.14(-2.72%)
Dec 02, 2020 5.070 5.230 4.850 5.140 265,919 -0.01(-0.19%)
Dec 01, 2020 5.120 5.330 4.990 5.150 440,582 +0.02(+0.39%)
Nov 30, 2020 5.600 5.600 4.910 5.130 661,216 -0.34(-6.22%)
Nov 27, 2020 5.390 5.690 5.210 5.470 745,581 +0.22(+4.19%)
Nov 26, 2020 5.240 5.560 5.210 5.250 317,812 +0.11(+2.14%)
Nov 25, 2020 4.710 5.310 4.630 5.140 797,242 +0.27(+5.54%)
Nov 24, 2020 4.920 5.250 4.500 4.870 1,279,594 +0.10(+2.10%)
Nov 23, 2020 4.750 4.910 4.540 4.770 729,991 +0.18(+3.92%)
Nov 20, 2020 4.030 4.660 3.910 4.590 872,600 +0.55(+13.61%)
Nov 19, 2020 4.180 4.190 3.780 4.040 615,380 -0.04(-0.98%)
Nov 18, 2020 3.960 4.260 3.820 4.080 727,923 +0.19(+4.88%)
Nov 17, 2020 3.900 3.940 3.600 3.890 624,958 +0.05(+1.30%)
Nov 16, 2020 3.690 3.840 3.480 3.840 725,484 +0.42(+12.28%)
Nov 13, 2020 3.200 3.540 3.200 3.420 772,210 +0.28(+8.92%)
Nov 12, 2020 3.000 3.180 2.920 3.140 389,481 +0.17(+5.72%)
Nov 11, 2020 2.770 3.050 2.750 2.970 258,011 +0.23(+8.39%)
Nov 10, 2020 2.520 2.830 2.460 2.740 327,978 +0.13(+4.98%)
Nov 09, 2020 2.720 2.750 2.600 2.610 187,356 +0.11(+4.40%)
Nov 06, 2020 2.600 2.610 2.470 2.500 148,157 -0.11(-4.21%)
Nov 05, 2020 2.390 2.730 2.350 2.610 198,962 +0.23(+9.66%)
Nov 04, 2020 2.410 2.440 2.360 2.380 110,205 -0.01(-0.42%)
Nov 03, 2020 2.340 2.420 2.340 2.390 100,429 +0.07(+3.02%)
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.