Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.190 +0.120 (+1.49%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.250 1.270 1.210 1.220 30,730 -0.01(-0.81%)
Oct 28, 2022 1.240 1.270 1.200 1.230 47,206 -0.01(-0.81%)
Oct 27, 2022 1.300 1.300 1.230 1.240 60,979 -0.01(-0.80%)
Oct 26, 2022 1.280 1.280 1.240 1.250 34,101 -0.01(-0.79%)
Oct 25, 2022 1.240 1.310 1.240 1.260 111,616 +0.05(+4.13%)
Oct 24, 2022 1.230 1.230 1.170 1.210 42,784 +0.08(+7.08%)
Oct 21, 2022 1.140 1.160 1.120 1.130 38,957 -0.01(-0.88%)
Oct 20, 2022 1.130 1.150 1.120 1.140 16,040 +0.01(+0.88%)
Oct 19, 2022 1.150 1.160 1.130 1.130 55,268 -0.02(-1.74%)
Oct 18, 2022 1.180 1.180 1.150 1.150 44,020 +0.01(+0.88%)
Oct 17, 2022 1.180 1.180 1.140 1.140 73,584 -0.01(-0.87%)
Oct 14, 2022 1.200 1.200 1.150 1.150 27,556 -0.04(-3.36%)
Oct 13, 2022 1.150 1.210 1.150 1.190 99,664 -0.01(-0.83%)
Oct 12, 2022 1.180 1.230 1.180 1.200 49,537 +0.01(+0.84%)
Oct 11, 2022 1.180 1.220 1.180 1.190 101,155 -0.05(-4.03%)
Oct 07, 2022 1.240 0 -0.03(-2.36%)
Oct 06, 2022 1.270 1.310 1.260 1.270 34,184 -0.01(-0.78%)
Oct 05, 2022 1.290 1.300 1.250 1.280 37,803 +0.02(+1.59%)
Oct 04, 2022 1.310 1.310 1.260 1.260 42,504 +0.04(+3.28%)
Oct 03, 2022 1.250 1.250 1.210 1.220 46,849 +0.01(+0.83%)
Sep 30, 2022 1.230 1.250 1.210 1.210 36,788 -0.02(-1.63%)
Sep 29, 2022 1.260 1.280 1.210 1.230 67,363 -0.05(-3.91%)
Sep 28, 2022 1.270 1.280 1.260 1.280 13,616 +0.02(+1.59%)
Sep 27, 2022 1.270 1.290 1.260 1.260 36,903 +0.01(+0.80%)
Sep 26, 2022 1.280 1.310 1.240 1.250 20,724 -0.02(-1.57%)
Sep 23, 2022 1.290 1.300 1.240 1.270 101,865 -0.03(-2.31%)
Sep 22, 2022 1.370 1.370 1.280 1.300 146,794 -0.06(-4.41%)
Sep 21, 2022 1.350 1.380 1.350 1.360 57,363 +0.01(+0.74%)
Sep 20, 2022 1.360 1.370 1.350 1.350 22,490 -0.03(-2.17%)
Sep 19, 2022 1.360 1.380 1.360 1.380 12,970 +0.03(+2.22%)
Sep 16, 2022 1.400 1.400 1.350 1.350 94,391 -0.05(-3.57%)
Sep 15, 2022 1.410 1.430 1.380 1.400 76,947 +0.01(+0.72%)
Sep 14, 2022 1.470 1.470 1.380 1.390 169,858 -0.05(-3.47%)
Sep 13, 2022 1.450 1.490 1.440 1.440 77,803 -0.10(-6.49%)
Sep 12, 2022 1.500 1.550 1.480 1.540 101,348 +0.06(+4.05%)
Sep 09, 2022 1.420 1.510 1.410 1.480 147,414 +0.08(+5.71%)
Sep 08, 2022 1.380 1.410 1.380 1.400 37,432 +0.00(+0.00%)
Sep 07, 2022 1.360 1.400 1.360 1.400 64,288 +0.05(+3.70%)
Sep 06, 2022 1.400 1.400 1.350 1.350 73,400 -0.04(-2.88%)
Sep 02, 2022 1.390 0 +0.00(+0.00%)
Sep 01, 2022 1.410 1.420 1.360 1.390 64,035 -0.04(-2.80%)
Aug 31, 2022 1.420 1.450 1.390 1.430 55,746 +0.01(+0.70%)
Aug 30, 2022 1.450 1.460 1.390 1.420 70,022 -0.02(-1.39%)
Aug 29, 2022 1.450 1.470 1.430 1.440 78,680 -0.04(-2.70%)
Aug 26, 2022 1.550 1.570 1.460 1.480 91,344 -0.05(-3.27%)
Aug 25, 2022 1.550 1.550 1.480 1.530 90,493 +0.01(+0.66%)
Aug 24, 2022 1.450 1.540 1.420 1.520 152,134 +0.11(+7.80%)
Aug 23, 2022 1.380 1.420 1.380 1.410 84,404 +0.04(+2.92%)
Aug 22, 2022 1.410 1.420 1.370 1.370 172,713 -0.06(-4.20%)
Aug 19, 2022 1.460 1.470 1.420 1.430 83,147 -0.05(-3.38%)
Aug 18, 2022 1.520 1.530 1.460 1.480 137,009 -0.03(-1.99%)
Aug 17, 2022 1.560 1.570 1.510 1.510 194,314 -0.08(-5.03%)
Aug 16, 2022 1.650 1.650 1.590 1.590 86,995 -0.06(-3.64%)
Aug 15, 2022 1.670 1.700 1.630 1.650 128,548 -0.01(-0.60%)
Aug 12, 2022 1.670 1.710 1.630 1.660 161,763 +0.01(+0.61%)
Aug 11, 2022 1.730 1.740 1.620 1.650 211,160 -0.05(-2.94%)
Aug 10, 2022 1.590 1.700 1.500 1.700 503,095 +0.16(+10.39%)
Aug 09, 2022 1.700 1.750 1.500 1.540 610,404 -0.44(-22.22%)
Aug 08, 2022 1.760 2.050 1.760 1.980 567,995 +0.28(+16.47%)
Aug 05, 2022 1.650 1.720 1.650 1.700 121,895 +0.03(+1.80%)
Aug 04, 2022 1.630 1.680 1.620 1.670 89,163 +0.06(+3.73%)
Aug 03, 2022 1.700 1.750 1.610 1.610 213,852 -0.07(-4.17%)
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.