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 30, 2020 2.420 2.430 2.310 2.360 157,294 -0.07(-2.88%)
Oct 29, 2020 2.350 2.460 2.340 2.430 146,522 +0.05(+2.10%)
Oct 28, 2020 2.500 2.530 2.370 2.380 228,992 -0.18(-7.03%)
Oct 27, 2020 2.650 2.660 2.520 2.560 152,447 -0.03(-1.16%)
Oct 26, 2020 2.650 2.730 2.510 2.590 202,320 -0.13(-4.78%)
Oct 23, 2020 2.750 2.810 2.680 2.720 122,645 +0.01(+0.37%)
Oct 22, 2020 2.580 2.780 2.530 2.710 174,087 +0.13(+5.04%)
Oct 21, 2020 2.550 2.600 2.500 2.580 133,697 +0.03(+1.18%)
Oct 20, 2020 2.520 2.620 2.480 2.550 131,141 +0.03(+1.19%)
Oct 19, 2020 2.610 2.650 2.460 2.520 199,759 -0.15(-5.62%)
Oct 16, 2020 2.670 2.760 2.650 2.670 110,010 -0.01(-0.37%)
Oct 15, 2020 2.640 2.720 2.590 2.680 141,173 -0.02(-0.74%)
Oct 14, 2020 2.660 2.780 2.660 2.700 183,847 +0.04(+1.50%)
Oct 13, 2020 2.650 2.690 2.580 2.660 166,928 -0.06(-2.21%)
Oct 09, 2020 2.720 2.720 2.720 0 -0.16(-5.56%)
Oct 08, 2020 2.910 2.970 2.820 2.880 365,056 +0.06(+2.13%)
Oct 07, 2020 2.490 2.840 2.490 2.820 505,216 +0.30(+11.90%)
Oct 06, 2020 2.480 2.590 2.430 2.520 317,964 +0.07(+2.86%)
Oct 05, 2020 2.330 2.510 2.310 2.450 323,426 +0.14(+6.06%)
Oct 02, 2020 2.160 2.330 2.150 2.310 231,178 +0.05(+2.21%)
Oct 01, 2020 2.190 2.270 2.090 2.260 297,429 +0.08(+3.67%)
Sep 30, 2020 2.300 2.340 2.120 2.180 311,523 -0.11(-4.80%)
Sep 29, 2020 2.330 2.370 2.220 2.290 267,271 +0.00(+0.00%)
Sep 28, 2020 2.220 2.350 2.100 2.290 250,503 +0.13(+6.02%)
Sep 25, 2020 2.110 2.160 2.070 2.160 222,618 +0.06(+2.86%)
Sep 24, 2020 2.310 2.340 2.100 2.100 349,650 -0.23(-9.87%)
Sep 23, 2020 2.480 2.630 2.330 2.330 260,853 -0.15(-6.05%)
Sep 22, 2020 3.070 3.100 2.320 2.480 896,350 -0.60(-19.48%)
Sep 21, 2020 2.800 3.200 2.780 3.080 678,610 +0.09(+3.01%)
Sep 18, 2020 2.710 3.180 2.630 2.990 2,336,873 +0.86(+40.38%)
Sep 17, 2020 2.150 2.230 2.100 2.130 92,074 -0.04(-1.84%)
Sep 16, 2020 2.240 2.240 2.100 2.170 92,387 +0.03(+1.40%)
Sep 15, 2020 2.170 2.250 2.100 2.140 104,114 -0.08(-3.60%)
Sep 14, 2020 2.200 2.270 2.150 2.220 76,961 +0.07(+3.26%)
Sep 11, 2020 2.100 2.200 2.050 2.150 92,392 +0.09(+4.37%)
Sep 10, 2020 2.240 2.240 2.040 2.060 109,336 -0.17(-7.62%)
Sep 09, 2020 2.320 2.320 2.190 2.230 102,725 -0.02(-0.89%)
Sep 08, 2020 2.110 2.350 2.110 2.250 219,290 +0.10(+4.65%)
Sep 04, 2020 2.150 2.150 2.150 0 -0.03(-1.38%)
Sep 03, 2020 2.270 2.270 2.080 2.180 216,306 -0.05(-2.24%)
Sep 02, 2020 2.340 2.340 2.170 2.230 147,945 -0.06(-2.62%)
Sep 01, 2020 2.400 2.420 2.240 2.290 194,747 +0.07(+3.15%)
Aug 31, 2020 2.280 2.280 2.150 2.220 110,240 -0.03(-1.33%)
Aug 28, 2020 2.290 2.290 2.200 2.250 84,733 +0.01(+0.45%)
Aug 27, 2020 2.300 2.340 2.180 2.240 146,539 -0.10(-4.27%)
Aug 26, 2020 2.400 2.450 2.290 2.340 86,707 -0.03(-1.27%)
Aug 25, 2020 2.380 2.380 2.250 2.370 132,276 -0.02(-0.84%)
Aug 24, 2020 2.480 2.500 2.350 2.390 179,643 -0.06(-2.45%)
Aug 21, 2020 2.490 2.540 2.410 2.450 199,617 -0.06(-2.39%)
Aug 20, 2020 2.570 2.610 2.410 2.510 181,702 -0.03(-1.18%)
Aug 19, 2020 2.420 2.850 2.400 2.540 251,960 +0.10(+4.10%)
Aug 18, 2020 2.490 2.530 2.360 2.440 54,088 -0.03(-1.21%)
Aug 17, 2020 2.470 2.520 2.360 2.470 174,633 -0.01(-0.40%)
Aug 14, 2020 2.500 2.600 2.420 2.480 127,947 -0.03(-1.20%)
Aug 13, 2020 2.660 2.660 2.450 2.510 190,459 -0.13(-4.92%)
Aug 12, 2020 2.810 2.810 2.580 2.640 210,695 -0.08(-2.94%)
Aug 11, 2020 2.760 3.100 2.690 2.720 350,214 +0.09(+3.42%)
Aug 10, 2020 2.290 2.700 2.290 2.630 520,033 +0.39(+17.41%)
Aug 07, 2020 2.210 2.240 2.010 2.240 273,066 +0.21(+10.34%)
Aug 06, 2020 2.170 2.170 1.950 2.030 171,467 -0.14(-6.45%)
Aug 05, 2020 2.280 2.280 2.100 2.170 80,607 -0.01(-0.46%)
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.