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

Westport Fuel Systems Inc (TSX: WPRT )

8.180 +0.110 (+1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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, 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.