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 -0.150 (-1.89%)
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 (%)
Feb 28, 2019 1.830 1.830 1.770 1.790 28,294 -0.06(-3.24%)
Feb 27, 2019 1.840 1.900 1.780 1.850 26,320 +0.01(+0.54%)
Feb 26, 2019 1.940 1.940 1.820 1.840 41,427 -0.04(-2.13%)
Feb 25, 2019 1.950 2.000 1.860 1.880 27,834 -0.07(-3.59%)
Feb 22, 2019 1.870 1.990 1.870 1.950 16,461 +0.07(+3.72%)
Feb 21, 2019 1.930 1.950 1.830 1.880 26,006 -0.05(-2.59%)
Feb 20, 2019 1.860 2.010 1.860 1.930 83,794 +0.07(+3.76%)
Feb 19, 2019 1.810 1.880 1.790 1.860 40,086 +0.05(+2.76%)
Feb 15, 2019 1.810 1.810 1.810 0 +0.01(+0.56%)
Feb 14, 2019 1.730 1.800 1.710 1.800 23,500 +0.03(+1.69%)
Feb 13, 2019 1.850 1.850 1.750 1.770 27,380 -0.02(-1.12%)
Feb 12, 2019 1.790 1.800 1.680 1.790 42,013 +0.04(+2.29%)
Feb 11, 2019 1.670 1.750 1.640 1.750 43,710 +0.08(+4.79%)
Feb 08, 2019 1.620 1.700 1.580 1.670 69,632 +0.06(+3.73%)
Feb 07, 2019 1.710 1.710 1.560 1.610 57,384 -0.06(-3.59%)
Feb 06, 2019 1.590 1.680 1.590 1.670 43,051 +0.08(+5.03%)
Feb 05, 2019 1.730 1.730 1.550 1.590 219,556 -0.13(-7.56%)
Feb 04, 2019 1.990 1.990 1.690 1.720 304,028 -0.27(-13.57%)
Feb 01, 2019 2.080 2.090 1.980 1.990 80,255 -0.01(-0.50%)
Jan 31, 2019 2.020 2.030 1.970 2.000 45,838 +0.03(+1.52%)
Jan 30, 2019 1.950 1.980 1.920 1.970 36,063 +0.03(+1.55%)
Jan 29, 2019 2.000 2.000 1.920 1.940 37,725 -0.04(-2.02%)
Jan 28, 2019 2.030 2.070 1.980 1.980 36,354 -0.08(-3.88%)
Jan 25, 2019 2.080 2.140 2.030 2.060 32,611 +0.01(+0.49%)
Jan 24, 2019 2.080 2.120 2.050 2.050 8,420 -0.04(-1.91%)
Jan 23, 2019 2.190 2.210 2.080 2.090 41,137 -0.11(-5.00%)
Jan 22, 2019 2.240 2.260 2.150 2.200 34,320 -0.07(-3.08%)
Jan 21, 2019 2.190 2.400 2.190 2.270 21,252 +0.01(+0.44%)
Jan 18, 2019 2.120 2.290 2.120 2.260 43,056 +0.12(+5.61%)
Jan 17, 2019 2.080 2.150 2.080 2.140 27,590 +0.00(+0.00%)
Jan 16, 2019 2.000 2.210 1.960 2.140 99,932 +0.22(+11.46%)
Jan 15, 2019 2.260 2.260 1.920 1.920 146,441 -0.30(-13.51%)
Jan 14, 2019 2.250 2.300 2.210 2.220 20,483 -0.05(-2.20%)
Jan 11, 2019 2.180 2.280 2.160 2.270 44,835 +0.10(+4.61%)
Jan 10, 2019 2.170 2.210 2.110 2.170 61,237 -0.04(-1.81%)
Jan 09, 2019 2.120 2.250 2.100 2.210 25,393 +0.08(+3.76%)
Jan 08, 2019 2.420 2.420 2.130 2.130 63,550 -0.27(-11.25%)
Jan 07, 2019 2.050 2.410 2.030 2.400 72,260 +0.36(+17.65%)
Jan 04, 2019 1.960 2.110 1.960 2.040 22,530 +0.09(+4.62%)
Jan 03, 2019 2.040 2.070 1.930 1.950 27,807 -0.08(-3.94%)
Jan 02, 2019 1.850 2.030 1.820 2.030 27,800 +0.22(+12.15%)
Dec 31, 2018 1.810 1.810 1.810 0 -0.05(-2.69%)
Dec 28, 2018 1.920 2.010 1.860 1.860 26,166 +0.00(+0.00%)
Dec 27, 2018 1.850 1.990 1.820 1.860 40,661 +0.08(+4.49%)
Dec 24, 2018 1.780 1.780 1.780 0 +0.00(+0.00%)
Dec 21, 2018 1.840 1.880 1.770 1.780 67,758 -0.07(-3.78%)
Dec 20, 2018 1.800 1.880 1.780 1.850 103,646 +0.07(+3.93%)
Dec 19, 2018 2.090 2.090 1.780 1.780 139,846 -0.25(-12.32%)
Dec 18, 2018 2.220 2.220 2.020 2.030 64,862 -0.17(-7.73%)
Dec 17, 2018 2.240 2.310 2.200 2.200 25,512 -0.08(-3.51%)
Dec 14, 2018 2.310 2.430 2.250 2.280 59,984 -0.14(-5.79%)
Dec 13, 2018 2.570 2.590 2.420 2.420 37,344 -0.14(-5.47%)
Dec 12, 2018 2.450 2.690 2.450 2.560 57,687 +0.05(+1.99%)
Dec 11, 2018 2.480 2.570 2.480 2.510 18,743 +0.00(+0.00%)
Dec 10, 2018 2.530 2.560 2.490 2.510 31,239 -0.03(-1.18%)
Dec 07, 2018 2.650 2.700 2.540 2.540 41,058 -0.09(-3.42%)
Dec 06, 2018 2.610 2.720 2.610 2.630 56,485 -0.03(-1.13%)
Dec 05, 2018 2.680 2.680 2.610 2.660 9,500 -0.01(-0.37%)
Dec 04, 2018 2.770 2.810 2.670 2.670 30,727 -0.15(-5.32%)
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.