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 (%)
Dec 31, 2015 2.780 2.780 2.780 0 -0.10(-3.47%)
Dec 30, 2015 3.130 3.130 2.870 2.880 35,614 -0.06(-2.04%)
Dec 29, 2015 3.370 3.370 2.940 2.940 65,305 -0.49(-14.29%)
Dec 24, 2015 3.430 3.430 3.430 0 -0.03(-0.87%)
Dec 23, 2015 3.130 3.540 3.130 3.460 156,894 +0.33(+10.54%)
Dec 22, 2015 3.160 3.180 3.100 3.130 8,175 -0.03(-0.95%)
Dec 21, 2015 3.150 3.200 2.960 3.160 40,334 -0.01(-0.32%)
Dec 18, 2015 2.780 3.200 2.780 3.170 67,288 +0.36(+12.81%)
Dec 17, 2015 2.520 2.880 2.520 2.810 15,897 +0.04(+1.44%)
Dec 16, 2015 2.690 2.800 2.620 2.770 22,395 +0.08(+2.97%)
Dec 15, 2015 2.540 2.690 2.400 2.690 20,363 +0.29(+12.08%)
Dec 14, 2015 2.500 2.500 2.340 2.400 86,607 -0.12(-4.76%)
Dec 11, 2015 2.680 2.680 2.520 2.520 9,191 -0.08(-3.08%)
Dec 10, 2015 2.620 2.670 2.550 2.600 22,610 +0.00(+0.00%)
Dec 09, 2015 2.490 2.700 2.490 2.600 35,225 +0.12(+4.84%)
Dec 08, 2015 2.450 2.600 2.440 2.480 51,363 -0.04(-1.59%)
Dec 07, 2015 2.760 2.780 2.450 2.520 32,811 -0.25(-9.03%)
Dec 04, 2015 2.880 2.900 2.760 2.770 60,301 -0.16(-5.46%)
Dec 03, 2015 3.040 3.040 2.880 2.930 46,619 -0.09(-2.98%)
Dec 02, 2015 3.030 3.140 3.000 3.020 39,853 -0.05(-1.63%)
Dec 01, 2015 3.200 3.240 3.010 3.070 101,187 -0.10(-3.15%)
Nov 30, 2015 3.380 3.450 3.170 3.170 574,479 -0.29(-8.38%)
Nov 27, 2015 3.470 3.570 3.400 3.460 17,108 +0.02(+0.58%)
Nov 26, 2015 3.400 3.540 3.400 3.440 3,400 -0.04(-1.15%)
Nov 25, 2015 3.350 3.560 3.350 3.480 20,081 +0.10(+2.96%)
Nov 24, 2015 3.360 3.420 3.330 3.380 31,515 -0.02(-0.59%)
Nov 23, 2015 3.450 3.400 29,885 +0.02(+0.59%)
Nov 20, 2015 3.630 3.630 3.340 3.380 36,832 -0.19(-5.32%)
Nov 19, 2015 3.600 3.670 3.500 3.570 10,830 -0.05(-1.38%)
Nov 18, 2015 3.610 3.670 3.530 3.620 11,986 +0.00(+0.00%)
Nov 17, 2015 3.610 3.810 3.600 3.620 22,475 -0.08(-2.16%)
Nov 16, 2015 3.750 3.780 3.550 3.700 36,439 -0.09(-2.37%)
Nov 13, 2015 3.830 3.950 3.730 3.790 26,832 -0.12(-3.07%)
Nov 12, 2015 3.980 4.000 3.850 3.910 37,698 -0.10(-2.49%)
Nov 11, 2015 3.980 4.260 3.820 4.010 115,474 -0.44(-9.89%)
Nov 10, 2015 4.580 4.600 4.400 4.450 11,818 -0.12(-2.63%)
Nov 09, 2015 4.740 4.740 4.400 4.570 13,364 -0.24(-4.99%)
Nov 06, 2015 4.440 4.810 4.440 4.810 52,491 +0.56(+13.18%)
Nov 05, 2015 4.290 4.370 4.180 4.250 19,456 -0.17(-3.85%)
Nov 04, 2015 4.400 4.510 4.340 4.420 19,457 +0.02(+0.45%)
Nov 03, 2015 4.340 4.560 4.340 4.400 19,972 +0.06(+1.38%)
Nov 02, 2015 4.000 4.360 4.000 4.340 62,292 +0.27(+6.63%)
Oct 30, 2015 4.100 4.100 4.020 4.070 17,148 -0.01(-0.25%)
Oct 29, 2015 4.100 4.250 4.040 4.080 11,728 +0.01(+0.25%)
Oct 28, 2015 4.000 4.190 3.990 4.070 20,858 +0.07(+1.75%)
Oct 27, 2015 4.270 4.270 3.970 4.000 32,360 -0.22(-5.21%)
Oct 26, 2015 4.310 4.310 4.170 4.220 8,959 -0.08(-1.86%)
Oct 23, 2015 4.310 4.390 4.250 4.300 15,762 -0.01(-0.23%)
Oct 22, 2015 4.100 4.450 4.100 4.310 16,004 +0.06(+1.41%)
Oct 21, 2015 4.170 4.310 4.170 4.250 9,453 -0.03(-0.70%)
Oct 20, 2015 4.250 4.330 4.180 4.280 10,534 +0.03(+0.71%)
Oct 19, 2015 4.460 4.460 4.200 4.250 24,830 -0.21(-4.71%)
Oct 16, 2015 4.880 4.880 4.450 4.460 19,524 -0.29(-6.11%)
Oct 15, 2015 4.560 4.840 4.560 4.750 33,709 +0.08(+1.71%)
Oct 14, 2015 4.800 4.800 4.540 4.670 53,040 -0.19(-3.91%)
Oct 13, 2015 5.000 5.030 4.820 4.860 27,074 -0.20(-3.95%)
Oct 09, 2015 5.060 5.060 5.060 0 +0.55(+12.20%)
Oct 08, 2015 4.470 4.710 4.400 4.510 78,531 +0.02(+0.45%)
Oct 07, 2015 3.990 4.510 3.990 4.490 68,163 +0.58(+14.83%)
Oct 06, 2015 3.790 3.970 3.660 3.910 41,988 +0.23(+6.25%)
Oct 05, 2015 3.500 3.740 3.480 3.680 21,714 +0.28(+8.24%)
Oct 02, 2015 3.420 3.230 3.400 14,159 +0.12(+3.66%)
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.