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, 2021 7.560 7.560 7.360 7.370 67,567 -0.18(-2.38%)
May 28, 2021 7.820 7.900 7.540 7.550 280,627 -0.07(-0.92%)
May 27, 2021 7.440 7.650 7.210 7.620 2,499,761 +0.29(+3.96%)
May 26, 2021 6.960 7.370 6.960 7.330 250,492 +0.40(+5.77%)
May 25, 2021 7.050 7.170 6.910 6.930 351,494 -0.12(-1.70%)
May 21, 2021 7.050 7.050 7.050 0 +0.32(+4.75%)
May 20, 2021 6.780 6.820 6.560 6.730 313,137 -0.04(-0.59%)
May 19, 2021 6.440 6.780 6.410 6.770 389,934 +0.09(+1.35%)
May 18, 2021 6.660 6.800 6.500 6.680 321,848 +0.09(+1.37%)
May 17, 2021 6.400 6.620 6.330 6.590 260,917 +0.09(+1.38%)
May 14, 2021 6.290 6.580 6.290 6.500 371,384 +0.33(+5.35%)
May 13, 2021 6.290 6.600 6.040 6.170 506,783 -0.08(-1.28%)
May 12, 2021 6.630 6.650 6.170 6.250 530,869 -0.41(-6.16%)
May 11, 2021 5.690 6.710 5.690 6.660 687,064 +0.30(+4.72%)
May 10, 2021 7.540 7.630 6.320 6.360 857,131 -1.23(-16.21%)
May 07, 2021 7.640 7.970 7.400 7.590 422,833 +0.15(+2.02%)
May 06, 2021 7.760 7.770 7.250 7.440 277,738 -0.47(-5.94%)
May 05, 2021 8.050 8.120 7.810 7.910 339,499 -0.12(-1.49%)
May 04, 2021 8.000 8.060 7.610 8.030 382,526 -0.11(-1.35%)
May 03, 2021 8.590 8.600 8.040 8.140 325,001 -0.25(-2.98%)
Apr 30, 2021 8.490 8.800 8.360 8.390 283,211 -0.24(-2.78%)
Apr 29, 2021 8.870 8.870 8.360 8.630 280,975 -0.14(-1.60%)
Apr 28, 2021 8.990 9.000 8.640 8.770 329,947 -0.27(-2.99%)
Apr 27, 2021 8.800 9.190 8.750 9.040 424,545 +0.27(+3.08%)
Apr 26, 2021 8.680 8.840 8.400 8.770 454,352 +0.18(+2.10%)
Apr 23, 2021 8.280 8.600 7.980 8.590 317,367 +0.36(+4.37%)
Apr 22, 2021 8.000 8.240 7.670 8.230 470,810 +0.24(+3.00%)
Apr 21, 2021 7.410 7.990 7.280 7.990 335,942 +0.45(+5.97%)
Apr 20, 2021 7.840 8.000 7.410 7.540 403,716 -0.40(-5.04%)
Apr 19, 2021 8.580 8.660 7.880 7.940 344,600 -0.18(-2.22%)
Apr 16, 2021 7.920 8.190 7.720 8.120 363,148 +0.18(+2.27%)
Apr 15, 2021 8.250 8.250 7.790 7.940 313,581 -0.19(-2.34%)
Apr 14, 2021 8.250 8.590 8.040 8.130 353,435 +0.01(+0.12%)
Apr 13, 2021 8.070 8.150 7.790 8.120 317,036 +0.14(+1.75%)
Apr 12, 2021 8.320 8.360 7.910 7.980 319,243 -0.38(-4.55%)
Apr 09, 2021 8.530 8.590 8.320 8.360 175,457 -0.29(-3.35%)
Apr 08, 2021 8.450 8.700 8.400 8.650 194,939 +0.09(+1.05%)
Apr 07, 2021 8.910 8.910 8.490 8.560 244,005 -0.40(-4.46%)
Apr 06, 2021 8.870 9.110 8.790 8.960 231,987 +0.15(+1.70%)
Apr 05, 2021 9.220 9.280 8.740 8.810 360,071 -0.19(-2.11%)
Apr 01, 2021 9.000 9.000 9.000 0 -0.04(-0.44%)
Mar 31, 2021 8.890 9.510 8.770 9.040 435,920 +0.33(+3.79%)
Mar 30, 2021 8.190 8.740 8.090 8.710 434,524 +0.46(+5.58%)
Mar 29, 2021 9.010 9.010 8.180 8.250 550,570 -0.76(-8.44%)
Mar 26, 2021 9.250 9.250 8.580 9.010 477,764 -0.16(-1.74%)
Mar 25, 2021 8.450 9.210 8.270 9.170 545,187 +0.00(+0.00%)
Mar 24, 2021 9.810 9.890 9.110 9.170 496,064 -0.53(-5.46%)
Mar 23, 2021 10.67 10.76 9.670 9.700 497,826 -1.09(-10.10%)
Mar 22, 2021 11.06 11.20 10.69 10.79 416,379 -0.27(-2.44%)
Mar 19, 2021 11.11 11.35 10.90 11.06 4,220,689 -0.04(-0.36%)
Mar 18, 2021 11.70 12.01 11.02 11.10 693,916 -0.25(-2.20%)
Mar 17, 2021 10.70 11.40 10.63 11.35 662,537 +0.50(+4.61%)
Mar 16, 2021 13.49 13.50 10.63 10.85 939,856 -1.94(-15.17%)
Mar 15, 2021 12.54 12.94 12.13 12.79 641,193 +0.63(+5.18%)
Mar 12, 2021 11.71 12.18 11.34 12.16 453,662 +0.22(+1.84%)
Mar 11, 2021 12.02 12.07 11.59 11.94 459,929 +0.28(+2.40%)
Mar 10, 2021 11.14 12.19 11.11 11.66 686,973 +1.10(+10.42%)
Mar 09, 2021 10.39 10.94 10.24 10.56 408,258 +0.56(+5.60%)
Mar 08, 2021 10.48 10.99 9.940 10.00 539,645 -0.10(-0.99%)
Mar 05, 2021 10.61 10.74 8.810 10.10 1,012,504 -0.66(-6.13%)
Mar 04, 2021 12.26 12.52 10.39 10.76 777,630 -1.81(-14.40%)
Mar 03, 2021 12.99 13.00 12.20 12.57 528,436 -0.02(-0.16%)
Mar 02, 2021 12.77 13.38 12.49 12.59 497,020 -0.02(-0.16%)
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.