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

Westport Fuel Systems Inc (TSX: WPRT )

8.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 31, 2017 2.130 2.140 2.020 2.140 31,322 +0.01(+0.47%)
May 30, 2017 2.130 2.160 2.130 2.130 11,750 +0.01(+0.47%)
May 29, 2017 2.100 2.140 2.100 2.120 7,700 -0.04(-1.85%)
May 26, 2017 2.110 2.200 2.110 2.160 11,235 -0.06(-2.70%)
May 25, 2017 2.230 2.230 2.150 2.220 19,130 +0.01(+0.45%)
May 24, 2017 2.270 2.270 2.150 2.210 30,920 -0.03(-1.34%)
May 23, 2017 2.140 2.250 2.130 2.240 65,251 +0.14(+6.67%)
May 19, 2017 2.020 2.100 2.000 2.100 46,443 +0.12(+6.06%)
May 18, 2017 1.900 1.980 1.900 1.980 14,338 +0.11(+5.88%)
May 17, 2017 1.980 1.990 1.840 1.870 44,030 -0.15(-7.43%)
May 16, 2017 1.950 2.080 1.920 2.020 27,222 +0.08(+4.12%)
May 15, 2017 2.020 2.030 1.910 1.940 37,009 -0.09(-4.43%)
May 12, 2017 1.960 2.040 1.835 2.030 143,180 +0.17(+9.14%)
May 11, 2017 1.930 1.950 1.820 1.860 47,264 -0.04(-2.11%)
May 10, 2017 1.930 1.990 1.880 1.900 54,915 -0.03(-1.55%)
May 09, 2017 1.850 1.980 1.850 1.930 85,411 +0.08(+4.32%)
May 08, 2017 1.860 1.890 1.800 1.850 21,107 +0.01(+0.54%)
May 05, 2017 1.780 1.850 1.760 1.840 33,820 +0.09(+5.14%)
May 04, 2017 1.850 1.870 1.750 1.750 14,700 -0.10(-5.41%)
May 03, 2017 1.900 1.900 1.790 1.850 31,453 -0.01(-0.54%)
May 02, 2017 1.900 1.910 1.850 1.860 23,319 -0.01(-0.53%)
May 01, 2017 1.800 1.940 1.800 1.870 93,604 +0.02(+1.08%)
Apr 28, 2017 1.770 1.930 1.710 1.850 196,244 +0.12(+6.94%)
Apr 27, 2017 1.640 1.730 1.610 1.730 51,483 +0.08(+4.85%)
Apr 26, 2017 1.530 1.650 1.520 1.650 50,855 +0.11(+7.14%)
Apr 25, 2017 1.550 1.580 1.530 1.540 13,334 +0.04(+2.67%)
Apr 24, 2017 1.510 1.560 1.500 1.500 23,088 -0.06(-3.85%)
Apr 21, 2017 1.520 1.560 1.500 1.560 18,822 -0.01(-0.64%)
Apr 20, 2017 1.480 1.580 1.480 1.570 46,604 +0.05(+3.29%)
Apr 19, 2017 1.710 1.710 1.510 1.520 111,155 -0.11(-6.75%)
Apr 18, 2017 1.640 1.780 1.610 1.630 101,284 -0.05(-2.98%)
Apr 17, 2017 1.800 1.850 1.610 1.680 277,385 +0.28(+20.00%)
Apr 13, 2017 1.300 1.410 1.300 1.400 28,920 +0.07(+5.26%)
Apr 12, 2017 1.350 1.380 1.300 1.330 17,966 -0.06(-4.32%)
Apr 11, 2017 1.480 1.480 1.380 1.390 46,230 -0.09(-6.08%)
Apr 10, 2017 1.520 1.520 1.450 1.480 31,034 -0.02(-1.33%)
Apr 07, 2017 1.510 1.510 1.450 1.500 24,017 -0.04(-2.60%)
Apr 06, 2017 1.600 1.610 1.500 1.540 20,102 -0.03(-1.91%)
Apr 05, 2017 1.450 1.580 1.450 1.570 82,262 +0.12(+8.28%)
Apr 04, 2017 1.430 1.500 1.400 1.450 72,941 +0.01(+0.69%)
Apr 03, 2017 1.310 1.500 1.310 1.440 109,119 +0.14(+10.77%)
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%)
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.