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, 2016 2.080 2.110 2.060 2.060 27,597 -0.04(-1.90%)
Oct 28, 2016 2.110 2.190 2.090 2.100 25,648 -0.01(-0.47%)
Oct 27, 2016 2.300 2.300 2.110 2.110 75,035 -0.15(-6.64%)
Oct 26, 2016 2.180 2.260 2.150 2.260 25,096 +0.09(+4.15%)
Oct 25, 2016 2.240 2.240 2.130 2.170 26,508 -0.06(-2.69%)
Oct 24, 2016 2.180 2.250 2.180 2.230 36,242 +0.08(+3.72%)
Oct 21, 2016 2.100 2.160 2.090 2.150 26,675 +0.06(+2.87%)
Oct 20, 2016 2.100 2.100 2.080 2.090 5,100 +0.00(+0.00%)
Oct 19, 2016 2.110 2.120 2.060 2.090 14,574 +0.00(+0.00%)
Oct 18, 2016 2.110 2.110 2.050 2.090 16,931 +0.03(+1.46%)
Oct 17, 2016 2.000 2.100 2.000 2.060 26,575 -0.03(-1.44%)
Oct 14, 2016 2.160 2.200 2.070 2.090 137,075 -0.01(-0.48%)
Oct 13, 2016 2.230 2.230 2.100 2.100 36,961 -0.12(-5.41%)
Oct 12, 2016 2.250 2.270 2.220 2.220 17,337 -0.06(-2.63%)
Oct 11, 2016 2.300 2.320 2.260 2.280 131,530 +0.03(+1.33%)
Oct 07, 2016 2.250 2.250 2.250 0 +0.02(+0.90%)
Oct 06, 2016 2.260 2.270 2.230 2.230 23,201 +0.01(+0.45%)
Oct 05, 2016 2.160 2.280 2.160 2.220 18,416 +0.05(+2.30%)
Oct 04, 2016 2.240 2.300 2.165 2.170 124,113 -0.05(-2.25%)
Oct 03, 2016 2.170 2.240 2.120 2.220 55,522 +0.10(+4.72%)
Sep 30, 2016 2.090 2.155 2.070 2.120 24,150 +0.06(+2.91%)
Sep 29, 2016 2.190 2.190 2.050 2.060 40,392 -0.11(-5.07%)
Sep 28, 2016 1.990 2.190 1.980 2.170 104,955 +0.23(+11.86%)
Sep 27, 2016 1.890 1.980 1.890 1.940 46,869 +0.09(+4.86%)
Sep 26, 2016 1.875 1.875 1.830 1.850 11,891 -0.04(-2.12%)
Sep 23, 2016 1.930 1.960 1.890 1.890 27,731 -0.02(-1.05%)
Sep 22, 2016 1.860 1.920 1.850 1.910 17,142 +0.06(+3.24%)
Sep 21, 2016 1.835 1.860 1.830 1.850 5,912 +0.02(+1.09%)
Sep 20, 2016 1.830 1.840 1.820 1.830 7,100 +0.02(+1.10%)
Sep 19, 2016 1.850 1.860 1.810 1.810 22,833 -0.04(-2.16%)
Sep 16, 2016 1.880 1.950 1.850 1.850 222,650 -0.02(-1.07%)
Sep 15, 2016 1.810 1.880 1.810 1.870 31,264 +0.06(+3.31%)
Sep 14, 2016 1.820 1.830 1.790 1.810 16,082 +0.00(+0.00%)
Sep 13, 2016 1.820 1.830 1.800 1.810 37,246 -0.05(-2.69%)
Sep 12, 2016 1.800 1.920 1.800 1.860 37,805 +0.01(+0.54%)
Sep 09, 2016 1.970 1.970 1.850 1.850 57,561 -0.13(-6.57%)
Sep 08, 2016 2.050 2.050 1.900 1.980 44,625 -0.02(-1.00%)
Sep 07, 2016 1.950 2.000 1.900 2.000 88,382 +0.11(+5.82%)
Sep 06, 2016 1.800 1.920 1.800 1.890 51,174 +0.09(+5.00%)
Sep 02, 2016 1.800 1.800 1.800 0 +0.03(+1.69%)
Sep 01, 2016 1.740 1.770 1.740 1.770 33,201 +0.03(+1.72%)
Aug 31, 2016 1.760 1.790 1.740 1.740 43,200 -0.05(-2.79%)
Aug 30, 2016 1.790 1.800 1.760 1.790 22,000 +0.02(+1.13%)
Aug 29, 2016 1.800 1.800 1.750 1.770 45,864 -0.04(-2.21%)
Aug 26, 2016 1.850 1.860 1.790 1.810 124,450 -0.01(-0.55%)
Aug 25, 2016 1.750 1.830 1.750 1.820 16,814 +0.06(+3.41%)
Aug 24, 2016 1.900 1.900 1.750 1.760 89,085 -0.15(-7.85%)
Aug 23, 2016 1.950 1.950 1.900 1.910 51,503 -0.06(-3.05%)
Aug 22, 2016 2.010 2.010 1.960 1.970 33,058 -0.04(-1.99%)
Aug 19, 2016 2.000 2.050 1.980 2.010 14,921 -0.03(-1.47%)
Aug 18, 2016 2.100 2.130 2.000 2.040 56,385 -0.06(-2.86%)
Aug 17, 2016 2.170 2.190 2.090 2.100 20,736 -0.06(-2.78%)
Aug 16, 2016 2.120 2.180 2.110 2.160 22,772 -0.02(-0.92%)
Aug 15, 2016 2.090 2.200 2.090 2.180 42,767 +0.07(+3.32%)
Aug 12, 2016 2.120 2.130 2.100 2.110 40,892 -0.06(-2.76%)
Aug 11, 2016 2.150 2.240 2.090 2.170 53,313 +0.00(+0.00%)
Aug 10, 2016 2.300 2.300 2.140 2.170 57,619 -0.15(-6.47%)
Aug 09, 2016 2.100 2.430 2.100 2.320 179,787 +0.36(+18.37%)
Aug 08, 2016 1.990 2.000 1.890 1.960 65,468 +0.00(+0.00%)
Aug 05, 2016 1.870 2.000 1.790 1.960 86,000 +0.13(+7.10%)
Aug 04, 2016 1.840 1.840 1.750 1.830 21,205 -0.01(-0.54%)
Aug 03, 2016 1.740 1.840 1.730 1.840 23,969 +0.10(+5.75%)
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.