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, 2020 6.770 6.770 6.770 0 -0.11(-1.60%)
Dec 30, 2020 6.500 7.040 6.480 6.880 358,745 +0.39(+6.01%)
Dec 29, 2020 7.000 7.140 6.380 6.490 516,751 -0.46(-6.62%)
Dec 24, 2020 6.950 6.950 6.950 0 -0.31(-4.27%)
Dec 23, 2020 7.250 8.000 7.080 7.260 890,602 +0.46(+6.76%)
Dec 22, 2020 6.590 7.100 6.510 6.800 651,639 +0.32(+4.94%)
Dec 21, 2020 6.410 6.520 6.230 6.480 441,337 -0.02(-0.31%)
Dec 18, 2020 6.500 6.910 6.310 6.500 1,014,770 +0.16(+2.52%)
Dec 17, 2020 5.830 6.400 5.630 6.340 796,729 +0.62(+10.84%)
Dec 16, 2020 5.430 5.740 5.200 5.720 742,085 +0.37(+6.92%)
Dec 15, 2020 5.580 5.700 5.310 5.350 537,994 -0.01(-0.19%)
Dec 14, 2020 5.420 5.620 5.240 5.360 630,085 +0.16(+3.08%)
Dec 11, 2020 5.430 5.490 5.130 5.200 346,208 -0.24(-4.41%)
Dec 10, 2020 5.480 5.620 5.330 5.440 361,318 -0.09(-1.63%)
Dec 09, 2020 5.360 5.880 5.300 5.530 791,489 +0.21(+3.95%)
Dec 08, 2020 5.180 5.500 5.080 5.320 420,956 +0.06(+1.14%)
Dec 07, 2020 5.420 5.440 5.210 5.260 268,077 -0.12(-2.23%)
Dec 04, 2020 5.020 5.520 5.000 5.380 422,700 +0.38(+7.60%)
Dec 03, 2020 5.170 5.180 4.940 5.000 315,338 -0.14(-2.72%)
Dec 02, 2020 5.070 5.230 4.850 5.140 265,919 -0.01(-0.19%)
Dec 01, 2020 5.120 5.330 4.990 5.150 440,582 +0.02(+0.39%)
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%)
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.