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, 2020 5.600 5.600 4.910 5.130 661,216 -0.34(-6.22%)
Nov 27, 2020 5.390 5.690 5.210 5.470 745,581 +0.22(+4.19%)
Nov 26, 2020 5.240 5.560 5.210 5.250 317,812 +0.11(+2.14%)
Nov 25, 2020 4.710 5.310 4.630 5.140 797,242 +0.27(+5.54%)
Nov 24, 2020 4.920 5.250 4.500 4.870 1,279,594 +0.10(+2.10%)
Nov 23, 2020 4.750 4.910 4.540 4.770 729,991 +0.18(+3.92%)
Nov 20, 2020 4.030 4.660 3.910 4.590 872,600 +0.55(+13.61%)
Nov 19, 2020 4.180 4.190 3.780 4.040 615,380 -0.04(-0.98%)
Nov 18, 2020 3.960 4.260 3.820 4.080 727,923 +0.19(+4.88%)
Nov 17, 2020 3.900 3.940 3.600 3.890 624,958 +0.05(+1.30%)
Nov 16, 2020 3.690 3.840 3.480 3.840 725,484 +0.42(+12.28%)
Nov 13, 2020 3.200 3.540 3.200 3.420 772,210 +0.28(+8.92%)
Nov 12, 2020 3.000 3.180 2.920 3.140 389,481 +0.17(+5.72%)
Nov 11, 2020 2.770 3.050 2.750 2.970 258,011 +0.23(+8.39%)
Nov 10, 2020 2.520 2.830 2.460 2.740 327,978 +0.13(+4.98%)
Nov 09, 2020 2.720 2.750 2.600 2.610 187,356 +0.11(+4.40%)
Nov 06, 2020 2.600 2.610 2.470 2.500 148,157 -0.11(-4.21%)
Nov 05, 2020 2.390 2.730 2.350 2.610 198,962 +0.23(+9.66%)
Nov 04, 2020 2.410 2.440 2.360 2.380 110,205 -0.01(-0.42%)
Nov 03, 2020 2.340 2.420 2.340 2.390 100,429 +0.07(+3.02%)
Nov 02, 2020 2.330 2.400 2.290 2.320 174,618 -0.04(-1.69%)
Oct 30, 2020 2.420 2.430 2.310 2.360 157,294 -0.07(-2.88%)
Oct 29, 2020 2.350 2.460 2.340 2.430 146,522 +0.05(+2.10%)
Oct 28, 2020 2.500 2.530 2.370 2.380 228,992 -0.18(-7.03%)
Oct 27, 2020 2.650 2.660 2.520 2.560 152,447 -0.03(-1.16%)
Oct 26, 2020 2.650 2.730 2.510 2.590 202,320 -0.13(-4.78%)
Oct 23, 2020 2.750 2.810 2.680 2.720 122,645 +0.01(+0.37%)
Oct 22, 2020 2.580 2.780 2.530 2.710 174,087 +0.13(+5.04%)
Oct 21, 2020 2.550 2.600 2.500 2.580 133,697 +0.03(+1.18%)
Oct 20, 2020 2.520 2.620 2.480 2.550 131,141 +0.03(+1.19%)
Oct 19, 2020 2.610 2.650 2.460 2.520 199,759 -0.15(-5.62%)
Oct 16, 2020 2.670 2.760 2.650 2.670 110,010 -0.01(-0.37%)
Oct 15, 2020 2.640 2.720 2.590 2.680 141,173 -0.02(-0.74%)
Oct 14, 2020 2.660 2.780 2.660 2.700 183,847 +0.04(+1.50%)
Oct 13, 2020 2.650 2.690 2.580 2.660 166,928 -0.06(-2.21%)
Oct 09, 2020 2.720 2.720 2.720 0 -0.16(-5.56%)
Oct 08, 2020 2.910 2.970 2.820 2.880 365,056 +0.06(+2.13%)
Oct 07, 2020 2.490 2.840 2.490 2.820 505,216 +0.30(+11.90%)
Oct 06, 2020 2.480 2.590 2.430 2.520 317,964 +0.07(+2.86%)
Oct 05, 2020 2.330 2.510 2.310 2.450 323,426 +0.14(+6.06%)
Oct 02, 2020 2.160 2.330 2.150 2.310 231,178 +0.05(+2.21%)
Oct 01, 2020 2.190 2.270 2.090 2.260 297,429 +0.08(+3.67%)
Sep 30, 2020 2.300 2.340 2.120 2.180 311,523 -0.11(-4.80%)
Sep 29, 2020 2.330 2.370 2.220 2.290 267,271 +0.00(+0.00%)
Sep 28, 2020 2.220 2.350 2.100 2.290 250,503 +0.13(+6.02%)
Sep 25, 2020 2.110 2.160 2.070 2.160 222,618 +0.06(+2.86%)
Sep 24, 2020 2.310 2.340 2.100 2.100 349,650 -0.23(-9.87%)
Sep 23, 2020 2.480 2.630 2.330 2.330 260,853 -0.15(-6.05%)
Sep 22, 2020 3.070 3.100 2.320 2.480 896,350 -0.60(-19.48%)
Sep 21, 2020 2.800 3.200 2.780 3.080 678,610 +0.09(+3.01%)
Sep 18, 2020 2.710 3.180 2.630 2.990 2,336,873 +0.86(+40.38%)
Sep 17, 2020 2.150 2.230 2.100 2.130 92,074 -0.04(-1.84%)
Sep 16, 2020 2.240 2.240 2.100 2.170 92,387 +0.03(+1.40%)
Sep 15, 2020 2.170 2.250 2.100 2.140 104,114 -0.08(-3.60%)
Sep 14, 2020 2.200 2.270 2.150 2.220 76,961 +0.07(+3.26%)
Sep 11, 2020 2.100 2.200 2.050 2.150 92,392 +0.09(+4.37%)
Sep 10, 2020 2.240 2.240 2.040 2.060 109,336 -0.17(-7.62%)
Sep 09, 2020 2.320 2.320 2.190 2.230 102,725 -0.02(-0.89%)
Sep 08, 2020 2.110 2.350 2.110 2.250 219,290 +0.10(+4.65%)
Sep 04, 2020 2.150 2.150 2.150 0 -0.03(-1.38%)
Sep 03, 2020 2.270 2.270 2.080 2.180 216,306 -0.05(-2.24%)
Sep 02, 2020 2.340 2.340 2.170 2.230 147,945 -0.06(-2.62%)
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.