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 UNCHANGED
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, 2014 5.750 5.800 5.200 5.240 67,318 -0.51(-8.87%)
Nov 27, 2014 5.750 5.880 5.600 5.750 19,826 -0.18(-3.04%)
Nov 26, 2014 6.110 6.110 5.830 5.930 66,575 -0.20(-3.26%)
Nov 25, 2014 6.210 6.300 6.090 6.130 51,760 -0.14(-2.23%)
Nov 24, 2014 6.380 6.500 6.200 6.270 54,308 -0.13(-2.03%)
Nov 21, 2014 6.520 6.570 6.380 6.400 40,680 -0.09(-1.39%)
Nov 20, 2014 6.600 6.640 6.440 6.490 55,743 -0.04(-0.61%)
Nov 19, 2014 6.580 6.730 6.470 6.530 54,447 +0.01(+0.15%)
Nov 18, 2014 6.580 6.730 6.460 6.520 54,590 -0.05(-0.76%)
Nov 17, 2014 6.570 6.650 6.420 6.570 50,669 -0.05(-0.76%)
Nov 14, 2014 6.910 6.950 6.530 6.620 97,245 -0.10(-1.49%)
Nov 13, 2014 7.110 7.250 6.680 6.720 168,708 -0.42(-5.88%)
Nov 12, 2014 6.910 7.320 6.790 7.140 125,193 +0.31(+4.54%)
Nov 11, 2014 6.980 7.090 6.670 6.830 71,348 +0.13(+1.94%)
Nov 10, 2014 6.900 7.100 6.600 6.700 55,928 -0.19(-2.76%)
Nov 07, 2014 6.490 6.890 6.460 6.890 87,915 +0.40(+6.16%)
Nov 06, 2014 6.580 6.690 6.410 6.490 106,418 -0.11(-1.67%)
Nov 05, 2014 6.590 6.890 6.560 6.600 65,941 -0.02(-0.30%)
Nov 04, 2014 6.800 6.800 6.500 6.620 143,973 -0.18(-2.65%)
Nov 03, 2014 6.980 6.980 6.610 6.800 86,796 -0.13(-1.88%)
Oct 31, 2014 6.720 7.110 6.380 6.930 162,533 +0.16(+2.36%)
Oct 30, 2014 6.720 6.850 6.520 6.770 102,710 -0.02(-0.29%)
Oct 29, 2014 7.110 7.110 6.510 6.790 148,863 -0.23(-3.28%)
Oct 28, 2014 6.550 7.500 6.540 7.020 141,962 +0.47(+7.18%)
Oct 27, 2014 6.570 6.570 6.380 6.550 64,478 -0.08(-1.21%)
Oct 24, 2014 6.700 6.890 6.350 6.630 72,614 -0.11(-1.63%)
Oct 23, 2014 6.740 6.840 6.660 6.740 66,595 +0.11(+1.66%)
Oct 22, 2014 6.450 6.630 112,187 -0.28(-4.05%)
Oct 21, 2014 6.860 6.970 6.750 6.910 91,370 +0.12(+1.77%)
Oct 20, 2014 6.700 6.700 6.700 6.790 92,741 +0.14(+2.11%)
Oct 17, 2014 7.500 7.530 6.560 6.650 211,344 -0.60(-8.28%)
Oct 16, 2014 6.300 7.310 6.265 7.250 177,863 +0.90(+14.17%)
Oct 15, 2014 6.220 6.410 5.970 6.350 216,980 +0.11(+1.76%)
Oct 14, 2014 6.760 6.910 6.190 6.240 137,694 -0.53(-7.83%)
Oct 10, 2014 6.770 6.770 6.770 0 -0.20(-2.87%)
Oct 09, 2014 7.520 7.520 6.820 6.970 86,215 -0.52(-6.94%)
Oct 08, 2014 7.300 7.710 7.300 7.490 118,190 +0.19(+2.60%)
Oct 07, 2014 7.970 7.970 7.300 7.300 107,316 -0.63(-7.94%)
Oct 06, 2014 8.090 8.300 7.900 7.930 124,572 -0.16(-1.98%)
Oct 03, 2014 8.340 8.430 8.040 8.090 111,605 -0.34(-4.03%)
Oct 02, 2014 8.840 9.030 8.370 8.430 132,305 -0.41(-4.64%)
Oct 01, 2014 8.530 9.220 8.290 8.840 382,287 -2.92(-24.83%)
Sep 30, 2014 12.00 12.05 11.62 11.76 77,582 -0.25(-2.08%)
Sep 29, 2014 12.21 12.36 11.99 12.01 45,342 -0.22(-1.80%)
Sep 26, 2014 12.04 12.34 12.03 12.23 35,038 +0.20(+1.66%)
Sep 25, 2014 12.25 12.35 12.03 12.03 50,430 -0.18(-1.47%)
Sep 24, 2014 12.26 12.40 12.07 12.21 61,865 -0.04(-0.33%)
Sep 23, 2014 12.00 12.84 11.92 12.25 137,488 +0.24(+2.00%)
Sep 22, 2014 12.65 12.65 11.84 12.01 166,249 -0.64(-5.06%)
Sep 19, 2014 13.00 13.02 12.12 12.65 280,591 -0.35(-2.69%)
Sep 18, 2014 14.24 14.24 13.00 13.00 108,646 -1.14(-8.06%)
Sep 17, 2014 13.66 14.19 13.66 14.14 61,625 +0.44(+3.21%)
Sep 16, 2014 13.96 13.97 13.68 13.70 77,289 -0.28(-2.00%)
Sep 15, 2014 14.40 14.66 13.97 13.98 86,060 -0.42(-2.92%)
Sep 12, 2014 14.57 14.88 14.39 14.40 28,136 -0.14(-0.96%)
Sep 11, 2014 14.35 14.59 14.26 14.54 55,621 +0.32(+2.25%)
Sep 10, 2014 14.36 14.51 14.13 14.22 35,056 -0.24(-1.66%)
Sep 09, 2014 14.56 14.70 14.42 14.46 29,524 -0.16(-1.09%)
Sep 08, 2014 14.70 14.89 14.49 14.62 52,869 -0.14(-0.95%)
Sep 05, 2014 15.01 15.01 14.76 14.76 35,832 -0.25(-1.67%)
Sep 04, 2014 15.19 15.47 15.01 15.01 38,232 -0.26(-1.70%)
Sep 03, 2014 15.56 15.60 15.18 15.27 55,338 -0.29(-1.86%)
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.