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 30, 2018 2.850 2.850 2.730 2.800 29,007 -0.05(-1.75%)
Nov 29, 2018 2.680 2.880 2.680 2.850 87,668 +0.07(+2.52%)
Nov 28, 2018 2.770 2.850 2.630 2.780 61,004 +0.02(+0.72%)
Nov 27, 2018 2.700 2.800 2.680 2.760 51,867 +0.03(+1.10%)
Nov 26, 2018 2.740 2.770 2.680 2.730 43,319 +0.00(+0.00%)
Nov 23, 2018 2.740 2.790 2.700 2.730 14,018 -0.08(-2.85%)
Nov 22, 2018 2.940 2.940 2.790 2.810 13,105 +0.01(+0.36%)
Nov 21, 2018 2.770 2.860 2.750 2.800 42,126 +0.02(+0.72%)
Nov 20, 2018 2.890 2.890 2.750 2.780 45,421 -0.11(-3.81%)
Nov 19, 2018 2.940 2.940 2.810 2.890 62,844 -0.07(-2.36%)
Nov 16, 2018 2.890 2.980 2.880 2.960 47,879 +0.08(+2.78%)
Nov 15, 2018 2.990 2.990 2.830 2.880 83,213 -0.13(-4.32%)
Nov 14, 2018 3.130 3.160 2.970 3.010 34,903 -0.11(-3.53%)
Nov 13, 2018 3.200 3.280 3.090 3.120 49,816 -0.09(-2.80%)
Nov 12, 2018 3.250 3.280 3.060 3.210 56,630 -0.01(-0.31%)
Nov 09, 2018 3.360 3.400 3.120 3.220 108,044 -0.46(-12.50%)
Nov 08, 2018 3.470 3.720 3.410 3.680 69,022 +0.20(+5.75%)
Nov 07, 2018 3.300 3.510 3.270 3.480 40,937 +0.19(+5.78%)
Nov 06, 2018 3.410 3.450 3.210 3.290 40,317 -0.13(-3.80%)
Nov 05, 2018 3.120 3.440 3.120 3.420 55,373 +0.23(+7.21%)
Nov 02, 2018 3.260 3.300 3.130 3.190 62,052 -0.06(-1.85%)
Nov 01, 2018 3.200 3.370 3.090 3.250 111,515 +0.15(+4.84%)
Oct 31, 2018 2.990 3.120 2.980 3.100 51,448 +0.12(+4.03%)
Oct 30, 2018 2.950 3.030 2.880 2.980 42,842 +0.02(+0.68%)
Oct 29, 2018 3.050 3.090 2.890 2.960 56,595 -0.03(-1.00%)
Oct 26, 2018 3.030 3.120 2.990 2.990 48,850 -0.05(-1.64%)
Oct 25, 2018 3.250 3.250 3.020 3.040 58,172 -0.08(-2.56%)
Oct 24, 2018 3.270 3.270 3.110 3.120 44,175 -0.17(-5.17%)
Oct 23, 2018 3.290 3.340 3.180 3.290 31,245 -0.07(-2.08%)
Oct 22, 2018 3.430 3.480 3.340 3.360 24,686 -0.04(-1.18%)
Oct 19, 2018 3.560 3.600 3.360 3.400 44,530 -0.13(-3.68%)
Oct 18, 2018 3.620 3.620 3.460 3.530 46,958 -0.12(-3.29%)
Oct 17, 2018 3.760 3.790 3.620 3.650 36,488 -0.15(-3.95%)
Oct 16, 2018 3.700 3.810 3.680 3.800 20,388 +0.12(+3.26%)
Oct 15, 2018 3.700 3.700 3.630 3.680 12,500 -0.01(-0.27%)
Oct 12, 2018 3.860 3.870 3.610 3.690 66,200 -0.11(-2.89%)
Oct 11, 2018 3.820 3.930 3.770 3.800 52,823 -0.03(-0.78%)
Oct 10, 2018 3.890 3.920 3.770 3.830 55,455 -0.07(-1.79%)
Oct 09, 2018 3.950 3.990 3.680 3.900 66,098 +0.00(+0.00%)
Oct 05, 2018 3.900 3.900 3.900 0 -0.06(-1.52%)
Oct 04, 2018 4.120 4.120 3.960 3.960 38,903 -0.14(-3.41%)
Oct 03, 2018 3.930 4.160 3.860 4.100 34,936 +0.22(+5.67%)
Oct 02, 2018 3.890 3.930 3.850 3.880 67,073 +0.03(+0.78%)
Oct 01, 2018 3.820 3.930 3.820 3.850 24,777 +0.01(+0.26%)
Sep 28, 2018 3.810 3.890 3.810 3.840 30,567 +0.01(+0.26%)
Sep 27, 2018 3.980 4.050 3.810 3.830 46,662 -0.13(-3.28%)
Sep 26, 2018 4.150 4.150 3.910 3.960 40,626 -0.15(-3.65%)
Sep 25, 2018 4.170 4.270 4.090 4.110 50,805 -0.08(-1.91%)
Sep 24, 2018 4.150 4.230 4.110 4.190 24,344 -0.01(-0.24%)
Sep 21, 2018 4.220 4.300 4.160 4.200 34,205 -0.05(-1.18%)
Sep 20, 2018 4.190 4.460 4.190 4.250 83,230 +0.17(+4.17%)
Sep 19, 2018 4.050 4.210 4.050 4.080 30,280 -0.08(-1.92%)
Sep 18, 2018 4.090 4.200 4.080 4.160 38,029 +0.10(+2.46%)
Sep 17, 2018 4.370 4.370 4.040 4.060 57,585 -0.19(-4.47%)
Sep 14, 2018 4.130 4.330 4.070 4.250 58,214 +0.11(+2.66%)
Sep 13, 2018 4.070 4.190 4.040 4.140 100,645 +0.14(+3.50%)
Sep 12, 2018 4.170 4.170 4.000 4.000 72,052 -0.15(-3.61%)
Sep 11, 2018 4.350 4.350 4.140 4.150 25,664 -0.12(-2.81%)
Sep 10, 2018 4.480 4.480 4.020 4.270 108,816 -0.07(-1.61%)
Sep 07, 2018 4.370 4.380 4.230 4.340 39,302 -0.06(-1.36%)
Sep 06, 2018 4.330 4.560 4.330 4.400 47,160 +0.00(+0.00%)
Sep 05, 2018 4.650 4.770 4.360 4.400 131,763 -0.29(-6.18%)
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.