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

Westport Fuel Systems Inc (TSX: WPRT )

6.390 +0.110 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Oct 30, 2009 10.99 10.99 10.07 10.70 87,499 -0.14(-1.29%)
Oct 29, 2009 10.10 11.17 10.10 10.84 118,817 +0.73(+7.22%)
Oct 28, 2009 11.03 11.03 9.950 10.11 115,473 -0.92(-8.34%)
Oct 27, 2009 11.44 11.44 10.60 11.03 96,698 -0.40(-3.50%)
Oct 26, 2009 11.65 12.09 11.39 11.43 60,991 -0.35(-2.97%)
Oct 23, 2009 11.73 11.96 11.73 11.78 35,320 -0.16(-1.34%)
Oct 22, 2009 11.76 11.94 11.42 11.94 79,645 +0.12(+1.02%)
Oct 21, 2009 11.99 12.25 11.79 11.82 59,557 -0.18(-1.50%)
Oct 20, 2009 12.31 12.00 11.80 12.00 47,253 -0.22(-1.80%)
Oct 19, 2009 12.15 12.39 12.15 12.22 28,994 -0.03(-0.24%)
Oct 16, 2009 12.38 12.43 12.06 12.25 34,798 -0.24(-1.92%)
Oct 15, 2009 12.23 12.49 12.05 12.49 55,745 +0.19(+1.54%)
Oct 14, 2009 12.57 12.57 12.17 12.30 68,807 -0.25(-1.99%)
Oct 13, 2009 12.38 13.00 12.20 12.55 83,278 +0.23(+1.87%)
Oct 09, 2009 12.28 12.52 12.15 12.32 78,131 -0.18(-1.44%)
Oct 08, 2009 12.75 12.75 12.35 12.50 76,802 -0.11(-0.87%)
Oct 07, 2009 12.99 13.11 12.45 12.61 72,267 -0.21(-1.64%)
Oct 06, 2009 12.51 13.10 12.51 12.82 114,511 +0.51(+4.14%)
Oct 05, 2009 12.05 12.48 11.96 12.31 149,161 +0.16(+1.32%)
Oct 02, 2009 12.54 12.69 11.91 12.15 99,454 -0.62(-4.86%)
Oct 01, 2009 13.59 13.60 12.75 12.77 99,409 -0.83(-6.10%)
Sep 30, 2009 13.68 14.00 13.23 13.60 94,484 +0.10(+0.74%)
Sep 29, 2009 13.60 14.49 13.50 13.50 171,223 -0.20(-1.46%)
Sep 28, 2009 12.76 13.79 12.76 13.70 176,969 +0.94(+7.37%)
Sep 25, 2009 11.99 12.85 11.82 12.76 87,098 +0.78(+6.51%)
Sep 24, 2009 12.18 12.28 11.84 11.98 83,765 -0.21(-1.72%)
Sep 23, 2009 12.19 12.42 11.95 12.19 56,216 -0.02(-0.16%)
Sep 22, 2009 11.16 12.84 11.16 12.21 187,042 +1.10(+9.90%)
Sep 21, 2009 11.20 11.24 10.91 11.11 22,913 -0.18(-1.59%)
Sep 18, 2009 11.00 11.39 10.82 11.29 49,773 +0.38(+3.48%)
Sep 17, 2009 11.75 11.75 10.81 10.91 73,336 -0.89(-7.54%)
Sep 16, 2009 11.82 11.89 11.26 11.80 102,589 +0.01(+0.08%)
Sep 15, 2009 11.68 12.23 11.60 11.79 77,816 -0.08(-0.67%)
Sep 14, 2009 11.23 11.97 10.81 11.87 137,788 +0.60(+5.32%)
Sep 11, 2009 11.68 11.92 11.24 11.27 97,574 -0.44(-3.76%)
Sep 10, 2009 11.73 12.38 11.54 11.71 66,117 +0.16(+1.39%)
Sep 09, 2009 11.23 11.72 11.23 11.55 64,223 +0.05(+0.43%)
Sep 08, 2009 11.66 12.00 11.35 11.50 63,706 -0.42(-3.52%)
Sep 04, 2009 11.66 12.07 11.66 11.92 78,838 -0.08(-0.67%)
Sep 03, 2009 11.25 12.30 10.95 12.00 175,574 +0.87(+7.82%)
Sep 02, 2009 10.82 11.34 10.82 11.13 99,449 +0.05(+0.45%)
Sep 01, 2009 10.95 11.49 10.70 11.08 166,202 +0.12(+1.09%)
Aug 31, 2009 10.77 11.50 10.56 10.96 239,970 +0.15(+1.39%)
Aug 28, 2009 11.34 11.35 10.50 10.81 307,258 -0.41(-3.65%)
Aug 27, 2009 9.760 11.66 9.760 11.22 435,837 +1.62(+16.88%)
Aug 26, 2009 8.340 9.710 8.250 9.600 324,478 +1.29(+15.52%)
Aug 25, 2009 8.500 8.500 8.250 8.310 96,137 -0.19(-2.24%)
Aug 24, 2009 8.360 8.500 8.350 8.500 230,911 +0.00(+0.00%)
Aug 21, 2009 8.320 8.560 8.130 8.500 64,465 +0.27(+3.28%)
Aug 20, 2009 8.050 8.350 7.980 8.230 34,803 +0.14(+1.73%)
Aug 19, 2009 8.000 8.240 7.970 8.090 164,465 +0.09(+1.12%)
Aug 18, 2009 8.200 8.200 7.950 8.000 93,953 +0.05(+0.63%)
Aug 17, 2009 8.430 8.450 7.820 7.950 97,771 -0.54(-6.36%)
Aug 14, 2009 8.650 8.650 8.410 8.490 33,432 -0.14(-1.62%)
Aug 13, 2009 8.700 8.770 8.500 8.630 48,994 -0.03(-0.35%)
Aug 12, 2009 8.440 8.850 8.320 8.660 64,556 +0.18(+2.12%)
Aug 11, 2009 8.540 8.750 8.390 8.480 108,024 -0.22(-2.53%)
Aug 10, 2009 9.100 9.100 8.500 8.700 72,689 -0.40(-4.40%)
Aug 07, 2009 9.260 9.570 8.810 9.100 89,212 -0.47(-4.91%)
Aug 06, 2009 9.670 9.760 9.300 9.570 16,228 -0.27(-2.74%)
Aug 05, 2009 9.520 9.840 9.370 9.840 27,857 +0.05(+0.51%)
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.