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

Westport Fuel Systems Inc (TSX: WPRT )

8.840 +1.300 (+17.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 29, 2009 6.310 6.500 6.310 6.340 96,364 -0.16(-2.46%)
May 28, 2009 6.530 6.670 6.330 6.500 192,592 +0.00(+0.00%)
May 27, 2009 6.480 6.600 6.430 6.500 46,050 +0.13(+2.04%)
May 26, 2009 6.200 6.470 6.200 6.370 56,299 +0.12(+1.92%)
May 25, 2009 6.300 6.300 6.150 6.250 5,070 -0.05(-0.79%)
May 22, 2009 6.200 6.380 6.050 6.300 49,671 +0.14(+2.27%)
May 21, 2009 5.950 6.200 5.800 6.160 51,483 +0.40(+6.94%)
May 20, 2009 6.320 6.320 5.760 5.760 121,354 -0.36(-5.88%)
May 19, 2009 6.390 6.540 6.100 6.120 61,750 +0.22(+3.73%)
May 15, 2009 6.040 6.090 5.810 5.900 17,637 -0.15(-2.48%)
May 14, 2009 6.000 6.140 5.890 6.050 67,077 +0.07(+1.17%)
May 13, 2009 6.250 6.400 5.980 5.980 44,723 -0.37(-5.83%)
May 12, 2009 6.150 6.500 6.140 6.350 58,134 +0.05(+0.79%)
May 11, 2009 6.050 6.690 6.050 6.300 71,138 +0.30(+5.00%)
May 08, 2009 5.530 6.250 5.440 6.000 223,167 +0.66(+12.36%)
May 07, 2009 6.090 6.090 5.250 5.340 98,726 -0.46(-7.93%)
May 06, 2009 6.000 6.090 5.780 5.800 40,874 +0.05(+0.87%)
May 05, 2009 6.150 6.190 5.750 5.750 66,450 -0.35(-5.74%)
May 04, 2009 6.250 6.480 6.090 6.100 128,804 +0.00(+0.00%)
May 01, 2009 6.000 6.250 5.840 6.100 127,572 +0.10(+1.67%)
Apr 30, 2009 5.400 6.000 5.260 6.000 95,007 +0.78(+14.94%)
Apr 29, 2009 5.420 5.820 5.220 5.220 46,392 -0.33(-5.95%)
Apr 28, 2009 5.500 5.820 5.400 5.550 25,186 +0.22(+4.13%)
Apr 27, 2009 5.100 5.570 5.080 5.330 25,842 +0.25(+4.92%)
Apr 24, 2009 5.340 5.470 5.080 5.080 32,340 -0.31(-5.75%)
Apr 23, 2009 5.750 5.900 5.380 5.390 41,916 -0.36(-6.26%)
Apr 22, 2009 5.880 6.050 5.560 5.750 77,318 -0.29(-4.80%)
Apr 21, 2009 5.820 6.150 5.820 6.040 27,113 +0.01(+0.17%)
Apr 20, 2009 6.740 6.740 5.850 6.030 41,390 -0.37(-5.78%)
Apr 17, 2009 6.380 6.500 6.190 6.400 19,720 -0.01(-0.16%)
Apr 16, 2009 6.500 6.750 6.350 6.410 68,420 -0.13(-1.99%)
Apr 15, 2009 6.680 6.730 6.380 6.540 52,455 -0.09(-1.36%)
Apr 14, 2009 6.600 6.740 6.560 6.630 16,517 -0.02(-0.30%)
Apr 13, 2009 6.510 6.750 6.510 6.650 20,534 -0.09(-1.34%)
Apr 09, 2009 6.820 6.940 6.730 6.740 13,772 -0.20(-2.88%)
Apr 08, 2009 6.620 7.300 5.890 6.940 18,314 +0.13(+1.91%)
Apr 07, 2009 7.050 7.300 6.800 6.810 51,607 -0.19(-2.71%)
Apr 06, 2009 7.300 7.300 7.000 7.000 98,504 -0.30(-4.11%)
Apr 03, 2009 7.000 7.300 5.890 7.300 174,454 +0.15(+2.10%)
Apr 02, 2009 6.710 7.150 6.850 7.150 158,082 +0.30(+4.38%)
Apr 01, 2009 6.130 6.850 6.300 6.850 124,896 +0.55(+8.73%)
Mar 31, 2009 6.200 6.300 6.060 6.300 45,544 +0.24(+3.96%)
Mar 30, 2009 6.000 6.750 5.890 6.060 60,717 -0.69(-10.22%)
Mar 26, 2009 6.340 6.750 6.320 6.750 39,481 +0.43(+6.80%)
Mar 25, 2009 6.290 6.320 6.200 6.320 21,319 +0.18(+2.93%)
Mar 24, 2009 6.250 6.170 6.100 6.140 27,798 -0.05(-0.81%)
Mar 23, 2009 5.800 6.190 5.800 6.190 44,952 +0.39(+6.72%)
Mar 20, 2009 5.750 5.900 5.750 5.800 49,355 +0.05(+0.87%)
Mar 19, 2009 6.350 6.350 5.750 5.750 34,807 -0.60(-9.45%)
Mar 18, 2009 5.500 6.350 5.600 6.350 66,501 +0.75(+13.39%)
Mar 17, 2009 5.290 5.800 5.200 5.600 41,631 +0.40(+7.69%)
Mar 16, 2009 5.300 5.300 5.030 5.200 11,724 +0.17(+3.38%)
Mar 13, 2009 4.890 5.030 4.700 5.030 14,066 +0.34(+7.25%)
Mar 12, 2009 4.500 4.800 4.340 4.690 25,356 +0.29(+6.59%)
Mar 11, 2009 4.100 4.570 4.100 4.400 32,136 +0.35(+8.64%)
Mar 10, 2009 3.920 4.170 3.920 4.050 15,912 +0.16(+4.11%)
Mar 09, 2009 4.200 4.200 3.890 3.890 14,442 -0.24(-5.81%)
Mar 06, 2009 4.130 4.250 4.030 4.130 27,973 +0.00(+0.00%)
Mar 05, 2009 4.560 4.560 4.130 4.130 24,425 -0.47(-10.22%)
Mar 04, 2009 4.700 4.790 4.550 4.600 62,297 -0.35(-7.07%)
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.