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

Westport Fuel Systems Inc (TSX: WPRT )

7.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
May 08, 2023 0.9900 1.060 0.9900 1.030 134,928 +0.08(+8.42%)
May 05, 2023 0.9300 0.9600 0.8900 0.9500 88,109 +0.04(+4.40%)
May 04, 2023 0.9200 0.9200 0.9100 0.9100 41,367 -0.01(-1.09%)
May 03, 2023 0.9500 0.9500 0.9100 0.9200 49,592 +0.00(+0.00%)
May 02, 2023 0.9500 0.9800 0.9000 0.9200 186,084 -0.04(-4.17%)
May 01, 2023 0.9700 0.9700 0.9500 0.9600 69,815 -0.01(-1.03%)
Apr 28, 2023 1.030 1.030 0.9700 0.9700 112,216 -0.04(-3.96%)
Apr 27, 2023 1.090 1.090 1.000 1.010 46,039 -0.07(-6.48%)
Apr 26, 2023 1.040 1.080 1.040 1.080 18,905 +0.02(+1.89%)
Apr 25, 2023 1.100 1.100 1.020 1.060 32,252 -0.03(-2.75%)
Apr 24, 2023 1.070 1.110 1.060 1.090 43,010 +0.01(+0.93%)
Apr 21, 2023 1.040 1.110 1.040 1.080 94,118 +0.04(+3.85%)
Apr 20, 2023 1.050 1.050 1.010 1.040 17,007 +0.00(+0.00%)
Apr 19, 2023 0.9800 1.050 0.9800 1.040 86,693 +0.06(+6.12%)
Apr 18, 2023 1.050 1.050 0.9400 0.9800 444,464 -0.08(-7.55%)
Apr 17, 2023 1.100 1.100 1.050 1.060 98,633 -0.04(-3.64%)
Apr 14, 2023 1.130 1.130 1.070 1.100 132,889 -0.02(-1.79%)
Apr 13, 2023 1.100 1.130 1.100 1.120 62,201 -0.03(-2.61%)
Apr 12, 2023 1.150 1.170 1.120 1.150 71,084 -0.03(-2.54%)
Apr 11, 2023 1.180 1.180 1.160 1.180 22,463 -0.02(-1.67%)
Apr 10, 2023 1.150 1.200 1.140 1.200 29,028 +0.05(+4.35%)
Apr 06, 2023 1.150 0 -0.06(-4.96%)
Apr 05, 2023 1.220 1.260 1.210 1.210 31,334 -0.05(-3.97%)
Apr 04, 2023 1.280 1.290 1.250 1.260 49,502 -0.03(-2.33%)
Apr 03, 2023 1.260 1.300 1.250 1.290 52,805 +0.02(+1.57%)
Mar 31, 2023 1.210 1.310 1.210 1.270 76,522 +0.08(+6.72%)
Mar 30, 2023 1.140 1.200 1.140 1.190 60,044 +0.04(+3.48%)
Mar 29, 2023 1.150 1.150 1.130 1.150 15,448 +0.01(+0.88%)
Mar 28, 2023 1.130 1.180 1.130 1.140 40,900 -0.01(-0.87%)
Mar 27, 2023 1.170 1.170 1.120 1.150 81,212 +0.01(+0.88%)
Mar 24, 2023 1.140 1.170 1.120 1.140 74,785 +0.00(+0.00%)
Mar 23, 2023 1.120 1.190 1.120 1.140 52,509 +0.01(+0.88%)
Mar 22, 2023 1.230 1.230 1.110 1.130 79,315 -0.06(-5.04%)
Mar 21, 2023 1.160 1.200 1.160 1.190 53,983 +0.04(+3.48%)
Mar 20, 2023 1.160 1.160 1.100 1.150 51,982 +0.01(+0.88%)
Mar 17, 2023 1.220 1.220 1.140 1.140 180,046 -0.06(-5.00%)
Mar 16, 2023 1.110 1.210 1.110 1.200 162,884 +0.09(+8.11%)
Mar 15, 2023 1.270 1.270 1.100 1.110 212,156 -0.13(-10.48%)
Mar 14, 2023 1.520 1.540 1.180 1.240 693,934 -0.36(-22.50%)
Mar 13, 2023 1.620 1.620 1.530 1.600 130,912 +0.00(+0.00%)
Mar 10, 2023 1.690 1.700 1.590 1.600 77,785 -0.12(-6.98%)
Mar 09, 2023 1.820 1.820 1.710 1.720 122,360 -0.06(-3.37%)
Mar 08, 2023 1.630 1.840 1.610 1.780 261,629 +0.12(+7.23%)
Mar 07, 2023 1.650 1.680 1.590 1.660 73,304 +0.01(+0.61%)
Mar 06, 2023 1.580 1.670 1.570 1.650 176,319 +0.12(+7.84%)
Mar 03, 2023 1.470 1.550 1.470 1.530 12,425 +0.07(+4.79%)
Mar 02, 2023 1.510 1.510 1.440 1.460 55,167 -0.06(-3.95%)
Mar 01, 2023 1.580 1.590 1.520 1.520 18,560 -0.06(-3.80%)
Feb 28, 2023 1.550 1.600 1.550 1.580 19,658 +0.03(+1.94%)
Feb 27, 2023 1.620 1.660 1.540 1.550 53,986 -0.07(-4.32%)
Feb 24, 2023 1.600 1.650 1.570 1.620 229,950 -0.01(-0.61%)
Feb 23, 2023 1.550 1.640 1.550 1.630 89,351 +0.07(+4.49%)
Feb 22, 2023 1.550 1.570 1.510 1.560 77,888 +0.00(+0.00%)
Feb 21, 2023 1.620 1.630 1.530 1.560 608,879 -0.08(-4.88%)
Feb 17, 2023 1.640 0 +0.04(+2.50%)
Feb 16, 2023 1.500 1.800 1.500 1.600 274,162 +0.08(+5.26%)
Feb 15, 2023 1.460 1.520 1.460 1.520 41,800 +0.05(+3.40%)
Feb 14, 2023 1.480 1.560 1.450 1.470 63,741 -0.01(-0.68%)
Feb 13, 2023 1.410 1.500 1.410 1.480 70,591 +0.07(+4.96%)
Feb 10, 2023 1.390 1.450 1.390 1.410 176,947 +0.03(+2.17%)
Feb 09, 2023 1.450 1.500 1.340 1.380 204,555 -0.08(-5.48%)
Feb 08, 2023 1.540 1.580 1.460 1.460 82,828 -0.12(-7.59%)
Feb 07, 2023 1.660 1.660 1.550 1.580 58,795 -0.08(-4.82%)
Feb 06, 2023 1.650 1.690 1.610 1.660 100,805 +0.00(+0.00%)
Feb 03, 2023 1.530 1.670 1.530 1.660 140,306 +0.08(+5.06%)
Feb 02, 2023 1.520 1.600 1.500 1.580 169,681 +0.07(+4.64%)
Feb 01, 2023 1.360 1.510 1.340 1.510 270,328 +0.14(+10.22%)
Jan 31, 2023 1.310 1.370 1.280 1.370 52,568 +0.07(+5.38%)
Jan 30, 2023 1.290 1.320 1.280 1.300 623,831 -0.02(-1.52%)
Jan 27, 2023 1.300 1.320 1.290 1.320 54,635 +0.01(+0.76%)
Jan 26, 2023 1.350 1.350 1.280 1.310 43,032 -0.02(-1.50%)
Jan 25, 2023 1.320 1.330 1.290 1.330 8,746 +0.01(+0.76%)
Jan 24, 2023 1.270 1.350 1.270 1.320 24,897 +0.01(+0.76%)
Jan 23, 2023 1.290 1.310 1.280 1.310 51,140 +0.05(+3.97%)
Jan 20, 2023 1.270 1.290 1.260 1.260 30,586 -0.01(-0.79%)
Jan 19, 2023 1.310 1.330 1.250 1.270 79,793 -0.04(-3.05%)
Jan 18, 2023 1.360 1.360 1.310 1.310 48,026 -0.04(-2.96%)
Jan 17, 2023 1.400 1.400 1.340 1.350 38,173 -0.05(-3.57%)
Jan 16, 2023 1.360 1.400 1.350 1.400 96,797 +0.07(+5.26%)
Jan 13, 2023 1.370 1.370 1.320 1.330 31,402 -0.02(-1.48%)
Jan 12, 2023 1.350 1.350 1.310 1.350 83,426 +0.02(+1.50%)
Jan 11, 2023 1.250 1.350 1.250 1.330 118,826 +0.09(+7.26%)
Jan 10, 2023 1.200 1.240 1.190 1.240 66,280 +0.06(+5.08%)
Jan 09, 2023 1.170 1.220 1.170 1.180 33,135 +0.01(+0.85%)
Jan 06, 2023 1.150 1.190 1.150 1.170 38,070 +0.03(+2.63%)
Jan 05, 2023 1.150 1.170 1.100 1.140 98,549 +0.00(+0.00%)
Jan 04, 2023 1.060 1.150 1.040 1.140 75,201 +0.08(+7.55%)
Jan 03, 2023 1.080 1.090 1.050 1.060 115,853 +0.02(+1.92%)
Dec 30, 2022 1.040 0 -0.02(-1.89%)
Dec 29, 2022 1.050 1.070 1.040 1.060 88,120 +0.02(+1.92%)
Dec 28, 2022 1.070 1.080 1.040 1.040 77,718 -0.02(-1.89%)
Dec 23, 2022 1.060 0 +0.00(+0.00%)
Dec 22, 2022 1.040 1.060 1.030 1.060 38,773 +0.01(+0.95%)
Dec 21, 2022 1.080 1.090 1.040 1.050 48,828 -0.01(-0.94%)
Dec 20, 2022 1.070 1.110 1.060 1.060 53,278 -0.03(-2.75%)
Dec 19, 2022 1.110 1.110 1.070 1.090 94,014 -0.02(-1.80%)
Dec 16, 2022 1.180 1.180 1.110 1.110 49,536 -0.04(-3.48%)
Dec 15, 2022 1.150 1.150 1.100 1.150 34,800 +0.04(+3.60%)
Dec 14, 2022 1.100 1.170 1.100 1.110 49,808 +0.01(+0.91%)
Dec 13, 2022 1.230 1.230 1.090 1.100 107,650 -0.07(-5.98%)
Dec 12, 2022 1.280 1.280 1.170 1.170 55,880 -0.10(-7.87%)
Dec 09, 2022 1.290 1.290 1.270 1.270 30,854 -0.01(-0.78%)
Dec 08, 2022 1.270 1.300 1.260 1.280 36,805 +0.01(+0.79%)
Dec 07, 2022 1.250 1.270 1.230 1.270 34,353 +0.06(+4.96%)
Dec 06, 2022 1.380 1.380 1.210 1.210 107,795 -0.16(-11.68%)
Dec 05, 2022 1.330 1.380 1.330 1.370 52,900 +0.02(+1.48%)
Dec 02, 2022 1.300 1.350 1.300 1.350 111,123 +0.05(+3.85%)
Dec 01, 2022 1.300 1.310 1.290 1.300 57,109 +0.03(+2.36%)
Nov 30, 2022 1.260 1.290 1.260 1.270 75,105 +0.00(+0.00%)
Nov 29, 2022 1.320 1.320 1.260 1.270 45,003 -0.03(-2.31%)
Nov 28, 2022 1.180 1.300 1.170 1.300 183,543 +0.14(+12.07%)
Nov 25, 2022 1.160 1.180 1.130 1.160 44,929 +0.01(+0.87%)
Nov 24, 2022 1.140 1.170 1.130 1.150 43,952 +0.04(+3.60%)
Nov 23, 2022 1.010 1.130 1.010 1.110 188,871 +0.09(+8.82%)
Nov 22, 2022 1.040 1.040 1.020 1.020 44,009 -0.01(-0.97%)
Nov 21, 2022 1.060 1.060 1.010 1.030 77,360 -0.01(-0.96%)
Nov 18, 2022 1.080 1.080 1.030 1.040 34,325 +0.00(+0.00%)
Nov 17, 2022 1.060 1.070 1.040 1.040 38,586 -0.03(-2.80%)
Nov 16, 2022 1.050 1.080 1.040 1.070 49,336 +0.01(+0.94%)
Nov 15, 2022 1.090 1.120 1.060 1.060 66,458 -0.02(-1.85%)
Nov 14, 2022 1.060 1.100 1.060 1.080 58,330 -0.02(-1.82%)
Nov 11, 2022 1.070 1.100 1.050 1.100 122,746 +0.05(+4.76%)
Nov 10, 2022 1.110 1.110 1.020 1.050 139,026 +0.02(+1.94%)
Nov 09, 2022 1.100 1.100 1.020 1.030 86,772 -0.02(-1.90%)
Nov 08, 2022 1.130 1.130 1.040 1.050 318,390 -0.11(-9.48%)
Nov 07, 2022 1.200 1.220 1.120 1.160 189,809 -0.06(-4.92%)
Nov 04, 2022 1.260 1.260 1.200 1.220 25,438 +0.02(+1.67%)
Nov 03, 2022 1.210 1.220 1.180 1.200 40,548 -0.03(-2.44%)
Nov 02, 2022 1.270 1.270 1.220 1.230 60,349 -0.04(-3.15%)
Nov 01, 2022 1.240 1.290 1.240 1.270 19,295 +0.05(+4.10%)
Oct 31, 2022 1.250 1.270 1.210 1.220 30,730 -0.01(-0.81%)
Oct 28, 2022 1.240 1.270 1.200 1.230 47,206 -0.01(-0.81%)
Oct 27, 2022 1.300 1.300 1.230 1.240 60,979 -0.01(-0.80%)
Oct 26, 2022 1.280 1.280 1.240 1.250 34,101 -0.01(-0.79%)
Oct 25, 2022 1.240 1.310 1.240 1.260 111,616 +0.05(+4.13%)
Oct 24, 2022 1.230 1.230 1.170 1.210 42,784 +0.08(+7.08%)
Oct 21, 2022 1.140 1.160 1.120 1.130 38,957 -0.01(-0.88%)
Oct 20, 2022 1.130 1.150 1.120 1.140 16,040 +0.01(+0.88%)
Oct 19, 2022 1.150 1.160 1.130 1.130 55,268 -0.02(-1.74%)
Oct 18, 2022 1.180 1.180 1.150 1.150 44,020 +0.01(+0.88%)
Oct 17, 2022 1.180 1.180 1.140 1.140 73,584 -0.01(-0.87%)
Oct 14, 2022 1.200 1.200 1.150 1.150 27,556 -0.04(-3.36%)
Oct 13, 2022 1.150 1.210 1.150 1.190 99,664 -0.01(-0.83%)
Oct 12, 2022 1.180 1.230 1.180 1.200 49,537 +0.01(+0.84%)
Oct 11, 2022 1.180 1.220 1.180 1.190 101,155 -0.05(-4.03%)
Oct 07, 2022 1.240 0 -0.03(-2.36%)
Oct 06, 2022 1.270 1.310 1.260 1.270 34,184 -0.01(-0.78%)
Oct 05, 2022 1.290 1.300 1.250 1.280 37,803 +0.02(+1.59%)
Oct 04, 2022 1.310 1.310 1.260 1.260 42,504 +0.04(+3.28%)
Oct 03, 2022 1.250 1.250 1.210 1.220 46,849 +0.01(+0.83%)
Sep 30, 2022 1.230 1.250 1.210 1.210 36,788 -0.02(-1.63%)
Sep 29, 2022 1.260 1.280 1.210 1.230 67,363 -0.05(-3.91%)
Sep 28, 2022 1.270 1.280 1.260 1.280 13,616 +0.02(+1.59%)
Sep 27, 2022 1.270 1.290 1.260 1.260 36,903 +0.01(+0.80%)
Sep 26, 2022 1.280 1.310 1.240 1.250 20,724 -0.02(-1.57%)
Sep 23, 2022 1.290 1.300 1.240 1.270 101,865 -0.03(-2.31%)
Sep 22, 2022 1.370 1.370 1.280 1.300 146,794 -0.06(-4.41%)
Sep 21, 2022 1.350 1.380 1.350 1.360 57,363 +0.01(+0.74%)
Sep 20, 2022 1.360 1.370 1.350 1.350 22,490 -0.03(-2.17%)
Sep 19, 2022 1.360 1.380 1.360 1.380 12,970 +0.03(+2.22%)
Sep 16, 2022 1.400 1.400 1.350 1.350 94,391 -0.05(-3.57%)
Sep 15, 2022 1.410 1.430 1.380 1.400 76,947 +0.01(+0.72%)
Sep 14, 2022 1.470 1.470 1.380 1.390 169,858 -0.05(-3.47%)
Sep 13, 2022 1.450 1.490 1.440 1.440 77,803 -0.10(-6.49%)
Sep 12, 2022 1.500 1.550 1.480 1.540 101,348 +0.06(+4.05%)
Sep 09, 2022 1.420 1.510 1.410 1.480 147,414 +0.08(+5.71%)
Sep 08, 2022 1.380 1.410 1.380 1.400 37,432 +0.00(+0.00%)
Sep 07, 2022 1.360 1.400 1.360 1.400 64,288 +0.05(+3.70%)
Sep 06, 2022 1.400 1.400 1.350 1.350 73,400 -0.04(-2.88%)
Sep 02, 2022 1.390 0 +0.00(+0.00%)
Sep 01, 2022 1.410 1.420 1.360 1.390 64,035 -0.04(-2.80%)
Aug 31, 2022 1.420 1.450 1.390 1.430 55,746 +0.01(+0.70%)
Aug 30, 2022 1.450 1.460 1.390 1.420 70,022 -0.02(-1.39%)
Aug 29, 2022 1.450 1.470 1.430 1.440 78,680 -0.04(-2.70%)
Aug 26, 2022 1.550 1.570 1.460 1.480 91,344 -0.05(-3.27%)
Aug 25, 2022 1.550 1.550 1.480 1.530 90,493 +0.01(+0.66%)
Aug 24, 2022 1.450 1.540 1.420 1.520 152,134 +0.11(+7.80%)
Aug 23, 2022 1.380 1.420 1.380 1.410 84,404 +0.04(+2.92%)
Aug 22, 2022 1.410 1.420 1.370 1.370 172,713 -0.06(-4.20%)
Aug 19, 2022 1.460 1.470 1.420 1.430 83,147 -0.05(-3.38%)
Aug 18, 2022 1.520 1.530 1.460 1.480 137,009 -0.03(-1.99%)
Aug 17, 2022 1.560 1.570 1.510 1.510 194,314 -0.08(-5.03%)
Aug 16, 2022 1.650 1.650 1.590 1.590 86,995 -0.06(-3.64%)
Aug 15, 2022 1.670 1.700 1.630 1.650 128,548 -0.01(-0.60%)
Aug 12, 2022 1.670 1.710 1.630 1.660 161,763 +0.01(+0.61%)
Aug 11, 2022 1.730 1.740 1.620 1.650 211,160 -0.05(-2.94%)
Aug 10, 2022 1.590 1.700 1.500 1.700 503,095 +0.16(+10.39%)
Aug 09, 2022 1.700 1.750 1.500 1.540 610,404 -0.44(-22.22%)
Aug 08, 2022 1.760 2.050 1.760 1.980 567,995 +0.28(+16.47%)
Aug 05, 2022 1.650 1.720 1.650 1.700 121,895 +0.03(+1.80%)
Aug 04, 2022 1.630 1.680 1.620 1.670 89,163 +0.06(+3.73%)
Aug 03, 2022 1.700 1.750 1.610 1.610 213,852 -0.07(-4.17%)
Aug 02, 2022 1.550 1.700 1.530 1.680 309,003 +0.11(+7.01%)
Jul 29, 2022 1.570 0 +0.09(+6.08%)
Jul 28, 2022 1.370 1.480 1.350 1.480 216,751 +0.14(+10.45%)
Jul 27, 2022 1.350 1.360 1.310 1.340 93,842 +0.01(+0.75%)
Jul 26, 2022 1.340 1.340 1.320 1.330 61,527 -0.02(-1.48%)
Jul 25, 2022 1.370 1.380 1.330 1.350 54,338 -0.01(-0.74%)
Jul 22, 2022 1.430 1.430 1.330 1.360 121,653 -0.07(-4.90%)
Jul 21, 2022 1.500 1.500 1.430 1.430 128,681 -0.06(-4.03%)
Jul 20, 2022 1.420 1.490 1.420 1.490 179,757 +0.07(+4.93%)
Jul 19, 2022 1.430 1.470 1.410 1.420 76,713 +0.01(+0.71%)
Jul 18, 2022 1.400 1.460 1.390 1.410 166,645 +0.04(+2.92%)
Jul 15, 2022 1.400 1.410 1.340 1.370 94,534 +0.01(+0.74%)
Jul 14, 2022 1.430 1.430 1.350 1.360 108,241 -0.06(-4.23%)
Jul 13, 2022 1.430 1.500 1.400 1.420 165,986 -0.06(-4.05%)
Jul 12, 2022 1.400 1.510 1.380 1.480 396,859 +0.17(+12.98%)
Jul 11, 2022 1.450 1.450 1.310 1.310 105,666 -0.16(-10.88%)
Jul 08, 2022 1.350 1.510 1.350 1.470 158,183 +0.12(+8.89%)
Jul 07, 2022 1.340 1.370 1.310 1.350 80,432 +0.03(+2.27%)
Jul 06, 2022 1.310 1.340 1.300 1.320 82,680 +0.01(+0.76%)
Jul 05, 2022 1.280 1.310 1.250 1.310 100,841 +0.01(+0.77%)
Jul 04, 2022 1.310 1.340 1.280 1.300 45,515 +0.01(+0.78%)
Jun 30, 2022 1.290 0 -0.03(-2.27%)
Jun 29, 2022 1.350 1.350 1.310 1.320 81,172 -0.03(-2.22%)
Jun 28, 2022 1.400 1.410 1.350 1.350 145,095 -0.04(-2.88%)
Jun 27, 2022 1.470 1.470 1.380 1.390 69,641 -0.06(-4.14%)
Jun 24, 2022 1.420 1.490 1.420 1.450 103,649 +0.05(+3.57%)
Jun 23, 2022 1.440 1.460 1.390 1.400 83,658 -0.02(-1.41%)
Jun 22, 2022 1.450 1.510 1.420 1.420 101,560 -0.06(-4.05%)
Jun 21, 2022 1.450 1.510 1.440 1.480 64,558 +0.01(+0.68%)
Jun 20, 2022 1.440 1.470 1.440 1.470 43,458 +0.05(+3.52%)
Jun 17, 2022 1.400 1.440 1.380 1.420 137,274 +0.05(+3.65%)
Jun 16, 2022 1.450 1.450 1.350 1.370 117,644 -0.10(-6.80%)
Jun 15, 2022 1.450 1.490 1.430 1.470 78,049 +0.05(+3.52%)
Jun 14, 2022 1.410 1.430 1.380 1.420 133,526 +0.04(+2.90%)
Jun 13, 2022 1.470 1.480 1.380 1.380 199,632 -0.11(-7.38%)
Jun 10, 2022 1.550 1.570 1.490 1.490 104,570 -0.09(-5.70%)
Jun 09, 2022 1.640 1.650 1.560 1.580 142,493 -0.06(-3.66%)
Jun 08, 2022 1.620 1.730 1.590 1.640 215,401 +0.03(+1.86%)
Jun 07, 2022 1.530 1.610 1.500 1.610 173,409 +0.07(+4.55%)
Jun 06, 2022 1.600 1.600 1.520 1.540 94,729 +0.00(+0.00%)
Jun 03, 2022 1.560 1.580 1.520 1.540 105,280 -0.06(-3.75%)
Jun 02, 2022 1.490 1.600 1.470 1.600 131,918 +0.11(+7.38%)
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.