Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (TSX: WPRT )

8.190 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 3.540 3.540 3.350 3.420 287,870 -0.05(-1.44%)
Feb 27, 2018 3.610 3.630 3.350 3.470 79,403 -0.13(-3.61%)
Feb 26, 2018 3.640 3.690 3.510 3.600 75,634 -0.02(-0.55%)
Feb 23, 2018 3.580 3.680 3.530 3.620 51,115 +0.02(+0.56%)
Feb 22, 2018 3.750 3.750 3.550 3.600 56,455 -0.14(-3.74%)
Feb 21, 2018 3.860 3.860 3.700 3.740 56,979 -0.04(-1.06%)
Feb 20, 2018 3.710 4.060 3.710 3.780 84,812 +0.01(+0.27%)
Feb 16, 2018 3.770 3.770 3.770 0 -0.35(-8.50%)
Feb 15, 2018 3.970 4.120 3.870 4.120 158,837 +0.28(+7.29%)
Feb 14, 2018 3.750 3.910 3.700 3.840 97,915 +0.11(+2.95%)
Feb 13, 2018 3.670 3.820 3.650 3.730 35,851 +0.06(+1.63%)
Feb 12, 2018 3.590 3.850 3.580 3.670 61,586 +0.10(+2.80%)
Feb 09, 2018 3.600 3.700 3.450 3.570 50,199 +0.02(+0.56%)
Feb 08, 2018 3.600 3.470 3.550 50,823 -0.05(-1.39%)
Feb 07, 2018 3.690 3.800 3.600 3.600 85,900 -0.02(-0.55%)
Feb 06, 2018 3.430 3.660 3.430 3.620 70,238 +0.10(+2.84%)
Feb 05, 2018 3.430 3.480 3.430 3.520 52,798 +0.08(+2.33%)
Feb 02, 2018 3.510 3.590 3.410 3.440 34,604 -0.10(-2.82%)
Feb 01, 2018 3.580 3.650 3.470 3.540 49,041 -0.02(-0.56%)
Jan 31, 2018 3.690 3.690 3.480 3.560 64,311 -0.10(-2.73%)
Jan 30, 2018 3.820 3.850 3.640 3.660 81,877 -0.19(-4.94%)
Jan 29, 2018 3.980 3.980 3.820 3.850 33,169 -0.07(-1.79%)
Jan 26, 2018 3.990 4.050 3.880 3.920 24,904 -0.08(-2.00%)
Jan 25, 2018 4.070 4.070 3.880 4.000 69,638 -0.06(-1.48%)
Jan 24, 2018 4.110 4.210 3.960 4.060 42,244 -0.09(-2.17%)
Jan 23, 2018 4.200 4.230 3.960 4.150 41,563 -0.08(-1.89%)
Jan 22, 2018 4.320 4.320 4.200 4.230 70,593 -0.09(-2.08%)
Jan 19, 2018 4.350 4.400 4.270 4.320 19,977 -0.01(-0.23%)
Jan 18, 2018 4.390 4.400 4.250 4.330 39,343 +0.06(+1.41%)
Jan 17, 2018 4.290 4.440 4.230 4.270 66,604 -0.03(-0.70%)
Jan 16, 2018 4.750 4.750 4.250 4.300 80,489 -0.30(-6.52%)
Jan 15, 2018 4.550 4.610 4.550 4.600 29,223 -0.04(-0.86%)
Jan 12, 2018 4.850 4.920 4.580 4.640 64,616 -0.11(-2.32%)
Jan 11, 2018 4.700 4.830 4.660 4.750 74,817 +0.08(+1.71%)
Jan 10, 2018 4.710 4.790 4.700 4.670 46,475 -0.03(-0.64%)
Jan 09, 2018 4.810 4.830 4.630 4.700 88,799 -0.17(-3.49%)
Jan 08, 2018 4.940 4.950 4.750 4.870 120,096 -0.02(-0.41%)
Jan 05, 2018 4.820 4.990 4.780 4.890 76,379 +0.07(+1.45%)
Jan 04, 2018 4.940 5.000 4.780 4.820 184,267 -0.02(-0.41%)
Jan 03, 2018 5.440 5.440 4.750 4.840 256,031 -0.36(-6.92%)
Jan 02, 2018 4.940 5.420 4.840 5.200 640,642 +0.47(+9.94%)
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%)
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.