Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.070 -0.120 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.850 5.490 4.850 5.240 88,586 +0.23(+4.59%)
Oct 30, 2008 4.900 5.180 4.900 5.010 130,119 -0.04(-0.79%)
Oct 29, 2008 4.410 5.090 4.300 5.050 64,172 +0.63(+14.25%)
Oct 28, 2008 4.420 4.750 4.150 4.420 91,097 +0.06(+1.38%)
Oct 27, 2008 4.380 4.610 4.100 4.360 24,418 -0.06(-1.36%)
Oct 24, 2008 4.680 4.840 4.080 4.420 93,918 -0.48(-9.80%)
Oct 23, 2008 5.300 5.300 4.900 4.900 59,724 -0.15(-2.97%)
Oct 22, 2008 5.230 5.490 5.050 5.050 45,063 -0.25(-4.72%)
Oct 21, 2008 5.380 5.560 5.140 5.300 42,611 +0.25(+4.95%)
Oct 20, 2008 5.400 5.580 4.950 5.050 157,354 -0.10(-1.94%)
Oct 17, 2008 6.200 6.200 5.020 5.150 253,181 -0.49(-8.69%)
Oct 16, 2008 7.070 7.070 5.630 5.640 127,449 -1.50(-21.01%)
Oct 15, 2008 7.000 7.690 6.200 7.140 130,861 +1.10(+18.21%)
Oct 14, 2008 7.880 7.880 5.160 6.040 139,977 +0.88(+17.05%)
Oct 10, 2008 5.150 5.830 4.550 5.160 74,793 -0.52(-9.15%)
Oct 09, 2008 5.950 5.980 5.500 5.680 144,990 +0.63(+12.48%)
Oct 08, 2008 6.000 6.000 4.630 5.050 229,241 -1.05(-17.21%)
Oct 07, 2008 7.110 7.310 6.100 6.100 54,626 -0.51(-7.72%)
Oct 06, 2008 8.010 8.060 6.100 6.610 147,234 -1.76(-21.03%)
Oct 03, 2008 8.490 8.490 8.000 8.370 77,692 -0.26(-3.01%)
Oct 02, 2008 9.600 9.600 8.000 8.630 81,838 -0.92(-9.63%)
Oct 01, 2008 9.950 9.950 9.270 9.550 31,665 -0.45(-4.50%)
Sep 30, 2008 9.600 10.00 9.390 10.00 60,225 +0.38(+3.95%)
Sep 29, 2008 10.99 10.99 8.870 9.620 114,480 -1.07(-10.01%)
Sep 26, 2008 11.39 11.45 10.50 10.69 84,834 -0.76(-6.64%)
Sep 25, 2008 11.04 11.65 11.04 11.45 126,610 +0.41(+3.71%)
Sep 24, 2008 11.01 11.25 10.96 11.04 59,400 +0.04(+0.36%)
Sep 23, 2008 11.09 11.15 10.69 11.00 50,070 +0.41(+3.87%)
Sep 22, 2008 10.50 11.00 10.17 10.59 120,089 +0.53(+5.27%)
Sep 19, 2008 9.720 10.45 9.500 10.06 170,075 +0.49(+5.12%)
Sep 18, 2008 10.95 10.95 8.560 9.570 163,039 -1.32(-12.12%)
Sep 17, 2008 12.15 12.15 10.50 10.89 77,720 -0.94(-7.95%)
Sep 16, 2008 12.66 12.70 11.83 11.83 98,978 -1.36(-10.31%)
Sep 15, 2008 13.10 13.52 12.77 13.19 52,917 -0.15(-1.12%)
Sep 12, 2008 13.20 13.58 13.02 13.34 39,546 +0.25(+1.91%)
Sep 11, 2008 11.70 13.25 11.54 13.09 135,073 +1.43(+12.26%)
Sep 10, 2008 12.01 12.01 11.45 11.66 157,952 -0.49(-4.03%)
Sep 09, 2008 13.20 13.20 12.00 12.15 91,437 -0.85(-6.54%)
Sep 08, 2008 12.90 13.80 12.80 13.00 95,137 +0.26(+2.04%)
Sep 05, 2008 12.99 12.99 12.43 12.74 107,892 -0.16(-1.24%)
Sep 04, 2008 12.56 13.00 12.56 12.90 133,688 +0.34(+2.71%)
Sep 03, 2008 12.61 13.32 12.21 12.56 157,035 -0.43(-3.31%)
Sep 02, 2008 13.30 13.67 12.83 12.99 85,966 -0.40(-2.99%)
Aug 29, 2008 13.44 13.44 13.05 13.39 63,578 +0.33(+2.53%)
Aug 28, 2008 12.52 13.69 12.52 13.06 170,538 +0.45(+3.57%)
Aug 27, 2008 12.60 12.69 12.57 12.61 69,318 -0.03(-0.24%)
Aug 26, 2008 12.60 12.78 12.45 12.64 49,754 +0.10(+0.80%)
Aug 25, 2008 12.60 12.69 12.35 12.54 24,412 +0.04(+0.32%)
Aug 22, 2008 12.25 12.60 12.25 12.50 33,027 +0.12(+0.97%)
Aug 21, 2008 12.71 12.74 12.11 12.38 47,865 -0.36(-2.83%)
Aug 20, 2008 13.00 13.00 12.35 12.74 61,426 -0.16(-1.24%)
Aug 19, 2008 13.20 13.20 12.51 12.90 78,635 -0.15(-1.15%)
Aug 18, 2008 12.50 13.05 12.50 13.05 82,532 +0.30(+2.35%)
Aug 15, 2008 13.50 13.50 12.15 12.75 166,947 -1.28(-9.12%)
Aug 14, 2008 14.40 14.40 13.75 14.03 44,454 -0.26(-1.82%)
Aug 13, 2008 14.66 14.66 14.01 14.29 59,337 -0.41(-2.79%)
Aug 12, 2008 14.36 14.95 14.24 14.70 64,116 +0.20(+1.38%)
Aug 11, 2008 15.20 15.20 14.28 14.50 133,550 -0.11(-0.75%)
Aug 08, 2008 15.00 15.00 14.61 14.61 44,319 -0.05(-0.34%)
Aug 07, 2008 14.60 14.95 14.60 14.66 56,614 -0.06(-0.41%)
Aug 06, 2008 15.19 15.34 14.50 14.72 148,523 -0.18(-1.21%)
Aug 05, 2008 15.20 15.20 14.04 14.90 217,895 +1.06(+7.66%)
Aug 04, 2008 13.04 13.96 12.98 13.84 96,726 +0.00(+0.00%)
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.