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 (%)
Mar 31, 2017 1.300 1.320 1.270 1.300 29,930 -0.02(-1.52%)
Mar 30, 2017 1.250 1.330 1.220 1.320 41,070 +0.12(+10.00%)
Mar 29, 2017 1.190 1.250 1.190 1.200 26,600 -0.04(-3.23%)
Mar 28, 2017 1.190 1.260 1.150 1.240 119,956 -0.05(-3.88%)
Mar 27, 2017 1.390 1.410 1.260 1.290 54,651 -0.09(-6.52%)
Mar 24, 2017 1.190 1.390 1.170 1.380 133,475 +0.21(+17.95%)
Mar 23, 2017 1.150 1.170 1.150 1.170 33,679 +0.06(+5.41%)
Mar 22, 2017 1.150 1.150 1.110 1.110 118,597 -0.03(-2.63%)
Mar 21, 2017 1.130 1.140 1.110 1.140 17,595 +0.02(+1.79%)
Mar 20, 2017 1.150 1.150 1.120 1.120 8,043 +0.01(+0.90%)
Mar 17, 2017 1.120 1.130 1.110 1.110 53,735 -0.03(-2.63%)
Mar 16, 2017 1.110 1.140 1.110 1.140 6,231 +0.01(+0.88%)
Mar 15, 2017 1.170 1.170 1.100 1.130 88,851 -0.02(-1.74%)
Mar 14, 2017 1.170 1.170 1.140 1.150 14,246 +0.00(+0.00%)
Mar 13, 2017 1.120 1.160 1.110 1.150 61,878 +0.04(+3.60%)
Mar 10, 2017 1.150 1.150 1.100 1.110 67,019 -0.05(-4.31%)
Mar 09, 2017 1.210 1.210 1.110 1.160 137,111 -0.04(-3.33%)
Mar 08, 2017 1.240 1.240 1.200 1.200 32,503 -0.03(-2.44%)
Mar 07, 2017 1.240 1.240 1.220 1.230 21,790 +0.01(+0.82%)
Mar 06, 2017 1.260 1.260 1.200 1.220 206,269 -0.06(-4.69%)
Mar 03, 2017 1.320 1.340 1.250 1.280 119,154 -0.04(-3.03%)
Mar 02, 2017 1.400 1.405 1.280 1.320 58,799 -0.07(-5.04%)
Mar 01, 2017 1.450 1.450 1.370 1.390 39,326 -0.02(-1.42%)
Feb 28, 2017 1.430 1.440 1.410 1.410 2,754 -0.02(-1.40%)
Feb 27, 2017 1.440 1.450 1.400 1.430 68,777 +0.01(+0.70%)
Feb 24, 2017 1.480 1.490 1.410 1.420 136,394 -0.06(-4.05%)
Feb 23, 2017 1.500 1.500 1.480 1.480 46,736 -0.02(-1.33%)
Feb 22, 2017 1.570 1.570 1.490 1.500 143,751 -0.02(-1.32%)
Feb 21, 2017 1.530 1.530 1.500 1.520 38,956 -0.01(-0.65%)
Feb 17, 2017 1.530 1.530 1.530 0 -0.01(-0.65%)
Feb 16, 2017 1.530 1.540 1.520 1.540 42,974 +0.01(+0.65%)
Feb 15, 2017 1.550 1.550 1.530 1.530 30,503 -0.01(-0.65%)
Feb 14, 2017 1.540 1.550 1.530 1.540 51,249 -0.01(-0.65%)
Feb 13, 2017 1.560 1.580 1.550 1.550 64,714 +0.00(+0.00%)
Feb 10, 2017 1.540 1.560 1.540 1.550 21,634 -0.01(-0.64%)
Feb 09, 2017 1.560 1.570 1.550 1.560 25,603 +0.01(+0.65%)
Feb 08, 2017 1.570 1.590 1.550 1.550 40,544 -0.02(-1.27%)
Feb 07, 2017 1.580 1.580 1.540 1.570 53,903 -0.01(-0.63%)
Feb 06, 2017 1.610 1.610 1.530 1.580 65,174 -0.02(-1.25%)
Feb 03, 2017 1.620 1.625 1.590 1.600 18,595 +0.00(+0.00%)
Feb 02, 2017 1.620 1.620 1.570 1.600 53,190 -0.03(-1.84%)
Feb 01, 2017 1.650 1.670 1.620 1.630 25,992 -0.03(-1.81%)
Jan 31, 2017 1.600 1.660 1.580 1.660 29,785 +0.02(+1.22%)
Jan 30, 2017 1.700 1.700 1.610 1.640 16,391 -0.09(-5.20%)
Jan 27, 2017 1.760 1.760 1.700 1.730 20,674 -0.07(-3.89%)
Jan 26, 2017 1.660 1.810 1.660 1.800 127,935 +0.14(+8.43%)
Jan 25, 2017 1.570 1.670 1.570 1.660 94,726 +0.10(+6.41%)
Jan 24, 2017 1.520 1.570 1.520 1.560 17,978 +0.03(+1.96%)
Jan 23, 2017 1.540 1.550 1.520 1.530 22,711 +0.00(+0.00%)
Jan 20, 2017 1.570 1.580 1.530 1.530 38,237 -0.02(-1.29%)
Jan 19, 2017 1.660 1.660 1.550 1.550 29,852 -0.04(-2.52%)
Jan 18, 2017 1.690 1.690 1.530 1.590 77,850 +0.04(+2.58%)
Jan 17, 2017 1.600 1.610 1.520 1.550 93,891 -0.05(-3.13%)
Jan 16, 2017 1.680 1.680 1.590 1.600 20,222 +0.01(+0.63%)
Jan 13, 2017 1.610 1.630 1.590 1.590 34,376 +0.01(+0.63%)
Jan 12, 2017 1.610 1.610 1.550 1.580 62,300 -0.02(-1.56%)
Jan 11, 2017 1.660 1.670 1.600 1.605 37,253 -0.05(-3.31%)
Jan 10, 2017 1.690 1.700 1.660 1.660 45,307 -0.02(-1.19%)
Jan 09, 2017 1.650 1.690 1.620 1.680 76,222 +0.02(+1.20%)
Jan 06, 2017 1.670 1.730 1.640 1.660 73,782 -0.09(-5.14%)
Jan 05, 2017 1.820 1.820 1.680 1.750 55,281 -0.03(-1.69%)
Jan 04, 2017 1.730 1.790 1.700 1.780 129,721 +0.11(+6.59%)
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.