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 29, 2019 3.270 3.270 3.230 3.260 10,885 +0.01(+0.31%)
Nov 28, 2019 3.220 3.280 3.210 3.250 14,360 -0.05(-1.52%)
Nov 27, 2019 3.370 3.370 3.250 3.300 30,252 -0.09(-2.65%)
Nov 26, 2019 3.390 3.410 3.320 3.390 20,130 -0.02(-0.59%)
Nov 25, 2019 3.390 3.490 3.330 3.410 38,927 +0.01(+0.29%)
Nov 22, 2019 3.310 3.430 3.290 3.400 30,004 +0.07(+2.10%)
Nov 21, 2019 3.340 3.410 3.330 3.330 43,792 -0.03(-0.89%)
Nov 20, 2019 3.320 3.420 3.280 3.360 40,397 +0.02(+0.60%)
Nov 19, 2019 3.460 3.530 3.330 3.340 55,232 -0.14(-4.02%)
Nov 18, 2019 3.570 3.650 3.460 3.480 49,381 -0.15(-4.13%)
Nov 15, 2019 3.580 3.660 3.550 3.630 21,227 +0.06(+1.68%)
Nov 14, 2019 3.490 3.670 3.490 3.570 67,921 +0.09(+2.59%)
Nov 13, 2019 3.570 3.610 3.470 3.480 37,813 -0.05(-1.42%)
Nov 12, 2019 3.700 3.700 3.490 3.530 113,329 -0.15(-4.08%)
Nov 11, 2019 3.710 3.900 3.660 3.680 63,705 -0.08(-2.13%)
Nov 08, 2019 4.150 4.480 3.710 3.760 309,557 -0.26(-6.47%)
Nov 07, 2019 3.870 4.040 3.870 4.020 43,413 +0.05(+1.26%)
Nov 06, 2019 4.140 4.140 3.910 3.970 57,125 -0.12(-2.93%)
Nov 05, 2019 3.900 4.120 3.870 4.090 49,850 +0.18(+4.60%)
Nov 04, 2019 3.620 3.930 3.620 3.910 45,368 +0.27(+7.42%)
Nov 01, 2019 3.620 3.670 3.610 3.640 25,794 +0.02(+0.55%)
Oct 31, 2019 3.580 3.630 3.470 3.620 16,849 +0.03(+0.84%)
Oct 30, 2019 3.560 3.590 3.520 3.590 12,417 +0.03(+0.84%)
Oct 29, 2019 3.490 3.560 3.420 3.560 26,029 +0.09(+2.59%)
Oct 28, 2019 3.470 3.530 3.440 3.470 11,679 -0.01(-0.29%)
Oct 25, 2019 3.390 3.480 3.370 3.480 9,500 +0.07(+2.05%)
Oct 24, 2019 3.470 3.490 3.390 3.410 15,100 -0.08(-2.29%)
Oct 23, 2019 3.430 3.490 3.370 3.490 13,152 +0.03(+0.87%)
Oct 22, 2019 3.530 3.590 3.420 3.460 25,353 -0.08(-2.26%)
Oct 21, 2019 3.440 3.560 3.440 3.540 23,499 +0.10(+2.91%)
Oct 18, 2019 3.270 3.470 3.260 3.440 42,287 +0.12(+3.61%)
Oct 17, 2019 3.260 3.370 3.260 3.320 118,187 -0.01(-0.30%)
Oct 16, 2019 3.280 3.360 3.240 3.330 61,861 +0.06(+1.83%)
Oct 15, 2019 3.200 3.270 3.150 3.270 50,064 +0.09(+2.83%)
Oct 11, 2019 3.180 3.180 3.180 0 -0.04(-1.24%)
Oct 10, 2019 3.240 3.300 3.190 3.220 14,234 +0.00(+0.00%)
Oct 09, 2019 3.310 3.310 3.200 3.220 8,937 -0.05(-1.53%)
Oct 08, 2019 3.320 3.320 3.200 3.270 25,623 -0.10(-2.97%)
Oct 07, 2019 3.350 3.430 3.340 3.370 56,989 -0.03(-0.88%)
Oct 04, 2019 3.330 3.400 3.240 3.400 22,794 +0.11(+3.34%)
Oct 03, 2019 3.300 3.340 3.140 3.290 108,552 -0.01(-0.30%)
Oct 02, 2019 3.630 3.630 3.300 3.300 139,832 -0.23(-6.52%)
Oct 01, 2019 3.620 3.680 3.490 3.530 44,594 -0.05(-1.40%)
Sep 30, 2019 3.760 3.790 3.580 3.580 124,034 -0.21(-5.54%)
Sep 27, 2019 3.470 3.810 3.390 3.790 79,525 +0.34(+9.86%)
Sep 26, 2019 3.470 3.500 3.390 3.450 24,395 -0.04(-1.15%)
Sep 25, 2019 3.500 3.550 3.460 3.490 17,934 -0.01(-0.29%)
Sep 24, 2019 3.620 3.660 3.480 3.500 24,966 -0.16(-4.37%)
Sep 23, 2019 3.730 3.760 3.650 3.660 20,013 -0.08(-2.14%)
Sep 20, 2019 3.720 3.820 3.700 3.740 15,263 +0.00(+0.00%)
Sep 19, 2019 3.900 3.930 3.740 3.740 45,389 -0.16(-4.10%)
Sep 18, 2019 3.930 4.070 3.880 3.900 23,362 -0.09(-2.26%)
Sep 17, 2019 3.930 4.050 3.850 3.990 43,786 +0.04(+1.01%)
Sep 16, 2019 3.920 4.110 3.720 3.950 147,926 +0.01(+0.25%)
Sep 13, 2019 3.960 4.090 3.850 3.940 56,927 -0.01(-0.25%)
Sep 12, 2019 4.040 4.100 3.760 3.950 71,871 -0.04(-1.00%)
Sep 11, 2019 3.730 4.030 3.680 3.990 79,078 +0.23(+6.12%)
Sep 10, 2019 3.550 3.790 3.540 3.760 50,589 +0.20(+5.62%)
Sep 09, 2019 3.530 3.590 3.490 3.560 26,185 +0.10(+2.89%)
Sep 06, 2019 3.440 3.540 3.410 3.460 18,700 +0.02(+0.58%)
Sep 05, 2019 3.470 3.580 3.420 3.440 38,533 -0.02(-0.58%)
Sep 04, 2019 3.490 3.540 3.420 3.460 53,750 +0.00(+0.00%)
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.