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, 2012 25.70 28.04 25.62 27.90 387,188 +3.71(+15.34%)
Oct 30, 2012 25.90 25.95 23.31 24.19 602,466 -4.08(-14.43%)
Oct 29, 2012 28.40 28.40 28.06 28.27 11,908 -0.03(-0.11%)
Oct 26, 2012 29.02 29.29 28.30 28.30 72,859 -0.71(-2.45%)
Oct 25, 2012 29.42 29.67 28.59 29.01 70,229 -0.25(-0.85%)
Oct 24, 2012 29.27 29.27 28.43 29.26 46,853 +0.20(+0.69%)
Oct 23, 2012 28.83 29.26 28.40 29.06 45,781 -0.06(-0.21%)
Oct 19, 2012 29.94 29.95 29.12 29.12 57,479 -0.83(-2.77%)
Oct 18, 2012 30.58 30.65 29.90 29.95 57,857 -0.62(-2.03%)
Oct 17, 2012 30.73 30.73 30.05 30.57 67,310 -0.20(-0.65%)
Oct 16, 2012 30.81 31.10 30.27 30.77 150,757 +0.31(+1.02%)
Oct 15, 2012 30.13 30.46 29.89 30.46 75,344 +0.47(+1.57%)
Oct 12, 2012 30.00 30.30 29.60 29.99 73,003 -0.18(-0.60%)
Oct 11, 2012 30.01 30.43 29.77 30.17 49,437 +0.51(+1.72%)
Oct 10, 2012 29.59 29.93 29.15 29.66 85,611 -0.66(-2.18%)
Oct 09, 2012 29.75 30.33 29.10 30.32 107,240 +0.14(+0.46%)
Oct 05, 2012 30.18 30.18 30.18 0 -1.01(-3.24%)
Oct 04, 2012 30.77 31.19 30.46 31.19 214,337 +0.84(+2.77%)
Oct 03, 2012 29.66 30.35 29.27 30.35 179,939 +1.29(+4.44%)
Oct 02, 2012 28.30 29.11 28.05 29.06 226,205 +1.35(+4.87%)
Oct 01, 2012 27.79 28.25 27.33 27.71 158,889 +0.27(+0.98%)
Sep 28, 2012 26.66 27.47 26.14 27.44 117,870 +0.87(+3.27%)
Sep 27, 2012 26.64 27.13 26.40 26.57 190,605 +0.53(+2.04%)
Sep 26, 2012 25.60 26.30 25.50 26.04 119,959 +0.17(+0.66%)
Sep 25, 2012 26.89 26.89 25.78 25.87 99,849 -0.73(-2.74%)
Sep 24, 2012 26.23 27.25 26.23 26.60 135,311 +0.52(+1.99%)
Sep 21, 2012 27.41 27.41 26.08 26.08 923,484 -0.95(-3.51%)
Sep 20, 2012 28.65 28.69 26.85 27.03 168,018 -1.62(-5.65%)
Sep 19, 2012 29.07 29.38 28.60 28.65 110,456 -0.63(-2.15%)
Sep 18, 2012 28.74 29.50 28.41 29.28 107,012 +0.48(+1.67%)
Sep 17, 2012 29.83 29.83 28.67 28.80 275,818 -1.06(-3.55%)
Sep 14, 2012 31.25 31.25 29.86 29.86 144,849 -1.02(-3.30%)
Sep 13, 2012 31.45 31.46 30.66 30.88 117,454 -0.57(-1.81%)
Sep 12, 2012 31.93 32.40 31.25 31.45 94,778 -0.20(-0.63%)
Sep 11, 2012 30.87 31.69 30.63 31.65 110,286 +0.84(+2.73%)
Sep 10, 2012 32.62 32.62 30.59 30.81 185,078 -1.84(-5.64%)
Sep 07, 2012 33.26 33.55 32.39 32.65 101,717 -0.69(-2.07%)
Sep 06, 2012 33.42 33.72 33.23 33.34 92,535 -0.12(-0.36%)
Sep 05, 2012 33.72 34.07 33.46 33.46 58,594 -0.26(-0.77%)
Sep 04, 2012 34.90 34.90 33.69 33.72 79,373 -1.06(-3.05%)
Aug 31, 2012 34.78 34.78 34.78 0 +0.16(+0.46%)
Aug 30, 2012 34.02 34.68 34.02 34.62 43,815 +0.29(+0.84%)
Aug 29, 2012 34.60 34.60 33.62 34.33 79,080 -0.15(-0.44%)
Aug 27, 2012 34.24 35.05 34.24 34.48 51,185 +0.18(+0.52%)
Aug 24, 2012 35.20 35.25 33.43 34.30 151,595 -1.35(-3.79%)
Aug 23, 2012 36.18 36.23 35.50 35.65 53,365 -0.61(-1.68%)
Aug 22, 2012 36.22 36.57 35.93 36.26 87,095 -0.08(-0.22%)
Aug 21, 2012 37.18 37.89 36.17 36.34 91,680 -0.77(-2.07%)
Aug 20, 2012 38.49 38.49 37.10 37.11 81,712 -1.52(-3.93%)
Aug 17, 2012 37.57 38.71 37.52 38.63 111,261 +1.23(+3.29%)
Aug 16, 2012 37.11 37.70 36.70 37.40 125,088 +0.26(+0.70%)
Aug 15, 2012 36.20 37.16 35.93 37.14 85,900 +0.95(+2.63%)
Aug 14, 2012 36.67 36.67 36.09 36.19 62,402 -0.34(-0.93%)
Aug 13, 2012 36.62 36.84 35.85 36.53 76,728 -0.01(-0.03%)
Aug 11, 2012 36.62 36.84 36.07 36.54 63,041 +0.00(+0.00%)
Aug 10, 2012 36.62 36.84 36.07 36.54 63,041 -0.27(-0.73%)
Aug 09, 2012 36.00 37.00 36.00 36.81 200,592 +0.71(+1.97%)
Aug 08, 2012 37.37 37.37 36.08 36.10 177,435 -1.68(-4.45%)
Aug 07, 2012 39.19 39.19 37.59 37.78 170,577 -1.35(-3.45%)
Aug 03, 2012 39.13 39.13 39.13 0 +4.26(+12.22%)
Aug 02, 2012 35.99 36.75 34.64 34.87 162,368 -1.47(-4.05%)
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.