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 29, 2017 4.730 4.730 4.730 0 +0.14(+3.05%)
Dec 28, 2017 4.600 4.680 4.500 4.590 136,012 -0.01(-0.22%)
Dec 27, 2017 4.500 4.800 4.500 4.600 254,825 +0.37(+8.75%)
Dec 22, 2017 3.900 4.500 3.900 4.230 612,183 +0.49(+13.10%)
Dec 21, 2017 3.830 3.900 3.710 3.740 137,686 -0.13(-3.36%)
Dec 20, 2017 3.790 3.910 3.770 3.870 91,487 +0.10(+2.65%)
Dec 19, 2017 3.870 3.910 3.760 3.770 41,419 -0.10(-2.58%)
Dec 18, 2017 3.980 3.980 3.760 3.870 119,789 +0.01(+0.26%)
Dec 15, 2017 3.760 3.900 3.700 3.860 140,392 +0.02(+0.52%)
Dec 14, 2017 4.050 4.080 3.770 3.840 253,374 -0.19(-4.71%)
Dec 13, 2017 3.710 4.070 3.670 4.030 339,689 +0.43(+11.94%)
Dec 12, 2017 3.400 3.740 3.400 3.600 90,462 +0.18(+5.26%)
Dec 11, 2017 3.490 3.490 3.350 3.420 68,876 -0.10(-2.84%)
Dec 08, 2017 3.460 3.610 3.420 3.520 67,191 +0.08(+2.33%)
Dec 07, 2017 3.460 3.490 3.390 3.440 66,164 -0.06(-1.71%)
Dec 06, 2017 3.490 3.580 3.350 3.500 139,508 +0.03(+0.86%)
Dec 05, 2017 3.370 3.580 3.370 3.470 105,926 +0.11(+3.27%)
Dec 04, 2017 3.470 3.470 3.210 3.360 148,272 -0.10(-2.89%)
Dec 01, 2017 3.610 3.650 3.520 3.460 135,883 -0.19(-5.21%)
Nov 30, 2017 3.600 3.750 3.600 3.650 195,851 +0.08(+2.24%)
Nov 29, 2017 3.600 3.690 3.430 3.570 238,884 -0.06(-1.65%)
Nov 28, 2017 3.800 3.850 3.630 3.630 147,966 -0.16(-4.22%)
Nov 27, 2017 3.870 4.030 3.785 3.790 128,725 -0.18(-4.53%)
Nov 24, 2017 3.860 4.090 3.860 3.970 47,688 +0.01(+0.25%)
Nov 23, 2017 3.990 4.010 3.950 3.960 41,704 -0.06(-1.49%)
Nov 22, 2017 3.910 4.060 3.900 4.020 104,406 +0.10(+2.55%)
Nov 21, 2017 3.860 4.110 3.860 3.920 157,715 +0.06(+1.55%)
Nov 20, 2017 4.300 4.300 3.860 3.860 298,761 -0.46(-10.65%)
Nov 17, 2017 4.120 4.410 4.120 4.320 275,133 +0.16(+3.85%)
Nov 16, 2017 4.330 4.450 4.010 4.160 307,983 -0.18(-4.15%)
Nov 15, 2017 3.980 4.510 3.940 4.340 630,561 +0.52(+13.61%)
Nov 14, 2017 3.870 4.000 3.770 3.820 162,484 -0.11(-2.80%)
Nov 13, 2017 3.830 3.970 3.800 3.930 182,526 -0.02(-0.51%)
Nov 10, 2017 3.850 3.990 3.770 3.950 202,638 +0.19(+5.05%)
Nov 09, 2017 4.050 4.050 3.680 3.760 314,261 -0.31(-7.62%)
Nov 08, 2017 4.310 4.360 4.070 4.070 311,728 -0.25(-5.79%)
Nov 07, 2017 4.400 4.430 4.280 4.320 181,724 -0.04(-0.92%)
Nov 06, 2017 4.440 4.520 4.350 4.360 111,786 -0.13(-2.90%)
Nov 03, 2017 4.660 4.660 4.480 4.490 131,647 -0.15(-3.23%)
Nov 02, 2017 4.770 4.820 4.500 4.640 302,502 -0.13(-2.73%)
Nov 01, 2017 4.630 4.920 4.560 4.770 600,569 +0.32(+7.19%)
Oct 31, 2017 4.350 4.510 4.300 4.450 283,191 +0.07(+1.60%)
Oct 30, 2017 4.260 4.430 4.210 4.380 188,981 +0.12(+2.82%)
Oct 27, 2017 4.470 4.490 4.230 4.260 133,614 -0.15(-3.40%)
Oct 26, 2017 4.330 4.460 4.130 4.410 173,794 +0.06(+1.38%)
Oct 25, 2017 4.490 4.510 4.270 4.350 218,433 -0.11(-2.47%)
Oct 24, 2017 4.220 4.580 4.160 4.460 288,043 +0.24(+5.69%)
Oct 23, 2017 4.520 4.590 4.170 4.220 179,772 -0.26(-5.80%)
Oct 20, 2017 4.670 4.750 4.480 4.480 228,253 -0.18(-3.86%)
Oct 19, 2017 4.550 4.840 4.490 4.660 578,365 +0.15(+3.33%)
Oct 18, 2017 4.060 4.530 4.060 4.510 406,219 +0.38(+9.20%)
Oct 17, 2017 4.000 4.200 3.900 4.130 288,448 +0.13(+3.25%)
Oct 16, 2017 4.130 4.320 3.940 4.000 329,293 -0.20(-4.76%)
Oct 13, 2017 4.630 4.630 4.020 4.200 506,213 -0.42(-9.09%)
Oct 12, 2017 4.950 4.950 4.610 4.620 293,444 -0.24(-4.94%)
Oct 11, 2017 4.880 4.960 4.760 4.860 235,733 -0.01(-0.21%)
Oct 10, 2017 4.910 5.110 4.700 4.870 681,546 +0.37(+8.22%)
Oct 06, 2017 4.550 4.700 4.400 4.500 470,196 -0.01(-0.22%)
Oct 05, 2017 4.210 4.570 4.190 4.510 456,054 +0.35(+8.41%)
Oct 04, 2017 4.320 4.330 4.090 4.160 196,574 -0.13(-3.03%)
Oct 03, 2017 4.010 4.310 3.960 4.290 353,218 +0.35(+8.88%)
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.