Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.070 UNCHANGED
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, 2013 25.21 25.22 24.20 24.42 179,596 -0.99(-3.90%)
Oct 30, 2013 25.75 25.84 25.20 25.41 52,960 -0.05(-0.20%)
Oct 29, 2013 25.52 25.59 24.95 25.46 51,674 -0.06(-0.24%)
Oct 28, 2013 25.42 25.82 25.32 25.52 39,686 +0.10(+0.39%)
Oct 25, 2013 25.70 25.70 25.18 25.42 29,437 -0.14(-0.55%)
Oct 24, 2013 25.06 25.64 24.83 25.56 52,318 +0.51(+2.04%)
Oct 23, 2013 25.22 25.27 24.74 25.05 77,045 -0.20(-0.79%)
Oct 22, 2013 25.39 25.40 24.96 25.25 78,702 -0.04(-0.16%)
Oct 21, 2013 25.08 25.54 25.08 25.29 74,685 +0.04(+0.16%)
Oct 18, 2013 25.65 25.65 25.00 25.25 70,715 -0.25(-0.98%)
Oct 17, 2013 25.38 25.66 25.38 25.50 36,023 -0.05(-0.20%)
Oct 16, 2013 25.73 25.79 25.21 25.55 56,130 -0.15(-0.58%)
Oct 15, 2013 25.65 25.70 25.21 25.70 108,131 -0.05(-0.19%)
Oct 11, 2013 25.75 25.75 25.75 0 -0.12(-0.46%)
Oct 10, 2013 25.69 25.95 25.60 25.87 51,228 +0.41(+1.61%)
Oct 09, 2013 25.60 25.62 25.00 25.46 83,342 +0.06(+0.24%)
Oct 08, 2013 25.91 25.91 25.10 25.40 61,298 -0.42(-1.63%)
Oct 07, 2013 26.20 26.33 25.67 25.82 49,712 -0.41(-1.56%)
Oct 04, 2013 25.98 26.65 25.85 26.23 106,225 +0.46(+1.79%)
Oct 03, 2013 25.55 26.04 25.53 25.77 82,903 +0.47(+1.86%)
Oct 02, 2013 24.90 25.39 24.80 25.30 96,020 +0.40(+1.61%)
Oct 01, 2013 25.10 25.54 24.90 24.90 69,730 -0.69(-2.70%)
Sep 27, 2013 25.84 26.13 25.52 25.59 91,242 -0.16(-0.62%)
Sep 26, 2013 26.18 26.18 25.62 25.75 458,525 -2.45(-8.69%)
Sep 25, 2013 28.62 28.72 28.12 28.20 31,532 -0.41(-1.43%)
Sep 24, 2013 28.76 28.94 28.50 28.61 27,853 -0.24(-0.83%)
Sep 23, 2013 28.28 28.90 28.05 28.85 30,274 +0.21(+0.73%)
Sep 20, 2013 28.46 28.64 27.96 28.64 104,790 +0.12(+0.42%)
Sep 19, 2013 28.48 28.62 28.25 28.52 34,723 -0.08(-0.28%)
Sep 18, 2013 29.16 29.23 28.36 28.60 82,317 -0.65(-2.22%)
Sep 17, 2013 29.29 29.80 29.20 29.25 33,014 -0.04(-0.14%)
Sep 16, 2013 29.90 29.90 29.15 29.29 22,808 -0.57(-1.91%)
Sep 13, 2013 29.85 30.10 29.65 29.86 23,183 -0.06(-0.20%)
Sep 12, 2013 30.00 30.30 29.77 29.92 28,696 -0.13(-0.43%)
Sep 11, 2013 30.00 30.16 29.83 30.05 22,037 +0.04(+0.13%)
Sep 10, 2013 29.90 30.25 29.83 30.01 29,583 +0.14(+0.47%)
Sep 09, 2013 29.49 29.95 29.48 29.87 31,376 +0.42(+1.43%)
Sep 06, 2013 29.29 29.59 28.65 29.45 40,516 +0.20(+0.68%)
Sep 05, 2013 29.25 29.39 29.11 29.25 40,014 +0.04(+0.14%)
Sep 04, 2013 28.75 29.22 28.50 29.21 36,760 +0.45(+1.56%)
Sep 03, 2013 29.10 29.41 28.57 28.76 24,503 -0.14(-0.48%)
Aug 30, 2013 28.90 28.90 28.90 0 +0.53(+1.87%)
Aug 29, 2013 28.29 28.73 28.08 28.37 19,658 +0.17(+0.60%)
Aug 28, 2013 28.16 28.49 28.05 28.20 29,210 -0.02(-0.07%)
Aug 27, 2013 28.77 28.77 28.22 28.22 23,248 -0.51(-1.78%)
Aug 26, 2013 28.89 29.12 28.64 28.73 26,297 +0.04(+0.14%)
Aug 23, 2013 29.03 29.31 28.60 28.69 13,827 -0.41(-1.41%)
Aug 22, 2013 29.09 29.31 28.90 29.10 10,697 +0.37(+1.29%)
Aug 21, 2013 28.88 29.04 28.55 28.73 17,760 -0.18(-0.62%)
Aug 20, 2013 28.60 29.14 28.35 28.91 20,731 +0.46(+1.62%)
Aug 19, 2013 28.70 28.75 28.35 28.45 24,202 -0.21(-0.73%)
Aug 16, 2013 28.77 28.79 28.48 28.66 16,156 +0.19(+0.67%)
Aug 15, 2013 29.19 29.19 28.43 28.47 47,241 -0.63(-2.16%)
Aug 14, 2013 28.74 29.17 28.74 29.10 28,342 +0.37(+1.29%)
Aug 13, 2013 28.58 28.73 27.99 28.73 25,716 +0.50(+1.77%)
Aug 12, 2013 28.46 28.56 27.96 28.23 28,668 -0.11(-0.39%)
Aug 09, 2013 28.97 28.97 28.18 28.34 23,430 -0.41(-1.43%)
Aug 08, 2013 28.25 29.33 28.09 28.75 154,331 +0.84(+3.01%)
Aug 07, 2013 29.30 29.38 27.90 27.91 135,894 -1.37(-4.68%)
Aug 06, 2013 29.20 29.49 28.94 29.28 74,738 -0.11(-0.37%)
Aug 02, 2013 29.39 29.39 29.39 0 -3.61(-10.94%)
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.