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

Westport Fuel Systems Inc (TSX: WPRT )

7.770 -0.150 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Nov 28, 2008 5.050 5.050 4.950 5.050 30,020 +0.19(+3.91%)
Nov 27, 2008 4.910 5.050 4.790 4.860 9,825 -0.24(-4.71%)
Nov 26, 2008 4.990 5.120 4.820 5.100 64,646 -0.08(-1.54%)
Nov 25, 2008 4.850 5.240 4.610 5.180 124,265 +0.48(+10.21%)
Nov 24, 2008 4.400 4.700 4.160 4.700 88,751 +0.62(+15.20%)
Nov 21, 2008 4.650 4.770 4.000 4.080 77,695 -0.58(-12.45%)
Nov 20, 2008 4.760 4.890 4.600 4.660 41,230 -0.21(-4.31%)
Nov 19, 2008 5.000 5.060 4.850 4.870 60,736 -0.04(-0.81%)
Nov 18, 2008 5.000 5.100 4.800 4.910 76,832 -0.14(-2.77%)
Nov 17, 2008 5.150 5.240 4.950 5.050 112,532 -0.05(-0.98%)
Nov 14, 2008 5.100 5.100 5.000 5.100 46,374 +0.10(+2.00%)
Nov 13, 2008 5.050 5.290 4.850 5.000 156,863 -0.15(-2.91%)
Nov 12, 2008 5.270 5.360 5.050 5.150 74,258 -0.10(-1.90%)
Nov 11, 2008 5.690 5.690 5.000 5.250 82,331 -0.35(-6.25%)
Nov 10, 2008 6.380 6.380 5.420 5.600 132,546 -0.78(-12.23%)
Nov 07, 2008 6.100 6.500 6.000 6.380 215,803 +0.67(+11.73%)
Nov 06, 2008 5.950 6.720 5.600 5.710 79,290 -0.41(-6.70%)
Nov 05, 2008 6.900 6.900 6.100 6.120 149,268 -1.23(-16.73%)
Nov 04, 2008 6.400 7.640 6.220 7.350 248,119 +1.35(+22.50%)
Nov 03, 2008 5.700 6.390 5.530 6.000 166,192 +0.76(+14.50%)
Oct 31, 2008 4.850 5.490 4.850 5.240 88,586 +0.23(+4.59%)
Oct 30, 2008 4.900 5.180 4.900 5.010 130,119 -0.04(-0.79%)
Oct 29, 2008 4.410 5.090 4.300 5.050 64,172 +0.63(+14.25%)
Oct 28, 2008 4.420 4.750 4.150 4.420 91,097 +0.06(+1.38%)
Oct 27, 2008 4.380 4.610 4.100 4.360 24,418 -0.06(-1.36%)
Oct 24, 2008 4.680 4.840 4.080 4.420 93,918 -0.48(-9.80%)
Oct 23, 2008 5.300 5.300 4.900 4.900 59,724 -0.15(-2.97%)
Oct 22, 2008 5.230 5.490 5.050 5.050 45,063 -0.25(-4.72%)
Oct 21, 2008 5.380 5.560 5.140 5.300 42,611 +0.25(+4.95%)
Oct 20, 2008 5.400 5.580 4.950 5.050 157,354 -0.10(-1.94%)
Oct 17, 2008 6.200 6.200 5.020 5.150 253,181 -0.49(-8.69%)
Oct 16, 2008 7.070 7.070 5.630 5.640 127,449 -1.50(-21.01%)
Oct 15, 2008 7.000 7.690 6.200 7.140 130,861 +1.10(+18.21%)
Oct 14, 2008 7.880 7.880 5.160 6.040 139,977 +0.88(+17.05%)
Oct 10, 2008 5.150 5.830 4.550 5.160 74,793 -0.52(-9.15%)
Oct 09, 2008 5.950 5.980 5.500 5.680 144,990 +0.63(+12.48%)
Oct 08, 2008 6.000 6.000 4.630 5.050 229,241 -1.05(-17.21%)
Oct 07, 2008 7.110 7.310 6.100 6.100 54,626 -0.51(-7.72%)
Oct 06, 2008 8.010 8.060 6.100 6.610 147,234 -1.76(-21.03%)
Oct 03, 2008 8.490 8.490 8.000 8.370 77,692 -0.26(-3.01%)
Oct 02, 2008 9.600 9.600 8.000 8.630 81,838 -0.92(-9.63%)
Oct 01, 2008 9.950 9.950 9.270 9.550 31,665 -0.45(-4.50%)
Sep 30, 2008 9.600 10.00 9.390 10.00 60,225 +0.38(+3.95%)
Sep 29, 2008 10.99 10.99 8.870 9.620 114,480 -1.07(-10.01%)
Sep 26, 2008 11.39 11.45 10.50 10.69 84,834 -0.76(-6.64%)
Sep 25, 2008 11.04 11.65 11.04 11.45 126,610 +0.41(+3.71%)
Sep 24, 2008 11.01 11.25 10.96 11.04 59,400 +0.04(+0.36%)
Sep 23, 2008 11.09 11.15 10.69 11.00 50,070 +0.41(+3.87%)
Sep 22, 2008 10.50 11.00 10.17 10.59 120,089 +0.53(+5.27%)
Sep 19, 2008 9.720 10.45 9.500 10.06 170,075 +0.49(+5.12%)
Sep 18, 2008 10.95 10.95 8.560 9.570 163,039 -1.32(-12.12%)
Sep 17, 2008 12.15 12.15 10.50 10.89 77,720 -0.94(-7.95%)
Sep 16, 2008 12.66 12.70 11.83 11.83 98,978 -1.36(-10.31%)
Sep 15, 2008 13.10 13.52 12.77 13.19 52,917 -0.15(-1.12%)
Sep 12, 2008 13.20 13.58 13.02 13.34 39,546 +0.25(+1.91%)
Sep 11, 2008 11.70 13.25 11.54 13.09 135,073 +1.43(+12.26%)
Sep 10, 2008 12.01 12.01 11.45 11.66 157,952 -0.49(-4.03%)
Sep 09, 2008 13.20 13.20 12.00 12.15 91,437 -0.85(-6.54%)
Sep 08, 2008 12.90 13.80 12.80 13.00 95,137 +0.26(+2.04%)
Sep 05, 2008 12.99 12.99 12.43 12.74 107,892 -0.16(-1.24%)
Sep 04, 2008 12.56 13.00 12.56 12.90 133,688 +0.34(+2.71%)
Sep 03, 2008 12.61 13.32 12.21 12.56 157,035 -0.43(-3.31%)
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.