Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.330 +0.080 (+0.97%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.53 17.33 16.53 16.75 157,752 +0.70(+4.36%)
Jun 29, 2010 16.90 17.01 16.05 16.05 147,884 -1.32(-7.60%)
Jun 25, 2010 17.07 17.59 16.69 17.37 139,400 +0.22(+1.28%)
Jun 24, 2010 17.57 17.62 16.84 17.15 182,368 -0.55(-3.11%)
Jun 23, 2010 18.06 18.22 17.49 17.70 198,969 -0.38(-2.10%)
Jun 22, 2010 18.64 18.85 17.91 18.08 230,235 -0.57(-3.06%)
Jun 21, 2010 18.91 19.56 18.49 18.65 263,841 -0.26(-1.37%)
Jun 18, 2010 19.49 19.49 18.91 18.91 2,789,559 -0.44(-2.27%)
Jun 17, 2010 19.70 19.81 19.25 19.35 238,933 -0.42(-2.12%)
Jun 16, 2010 19.48 19.85 19.06 19.77 236,036 -0.21(-1.05%)
Jun 15, 2010 19.67 20.05 19.62 19.98 222,467 +0.08(+0.40%)
Jun 14, 2010 18.72 19.90 18.72 19.90 411,918 +1.24(+6.65%)
Jun 11, 2010 17.30 18.66 17.30 18.66 203,857 +1.12(+6.39%)
Jun 10, 2010 17.05 18.06 17.05 17.54 197,455 +0.47(+2.75%)
Jun 09, 2010 17.35 17.84 17.00 17.07 187,080 -0.36(-2.07%)
Jun 08, 2010 17.30 17.74 16.55 17.43 261,924 +0.09(+0.52%)
Jun 07, 2010 18.01 18.47 17.23 17.34 248,620 -0.82(-4.52%)
Jun 04, 2010 18.10 18.75 17.55 18.16 457,597 +0.14(+0.78%)
Jun 03, 2010 17.75 18.28 16.48 18.02 461,953 +0.15(+0.84%)
Jun 02, 2010 15.96 17.88 14.13 17.87 422,175 +1.27(+7.65%)
Jun 01, 2010 16.36 17.31 16.36 16.60 142,888 +0.30(+1.84%)
May 31, 2010 17.79 17.79 16.30 16.30 46,626 -0.90(-5.23%)
May 28, 2010 17.23 17.31 16.91 17.20 145,426 +0.22(+1.30%)
May 27, 2010 16.60 17.19 16.30 16.98 161,087 +0.63(+3.85%)
May 26, 2010 15.95 16.65 15.85 16.35 174,119 +0.85(+5.48%)
May 25, 2010 15.87 15.87 14.75 15.50 112,364 -0.58(-3.61%)
May 21, 2010 15.35 16.15 14.36 16.08 161,009 +0.51(+3.28%)
May 20, 2010 15.73 16.11 14.98 15.57 283,979 -0.58(-3.59%)
May 19, 2010 17.21 17.35 15.80 16.15 195,806 -1.07(-6.21%)
May 18, 2010 17.98 17.98 17.00 17.22 119,254 -0.29(-1.66%)
May 17, 2010 18.11 18.43 17.17 17.51 165,490 -1.00(-5.40%)
May 14, 2010 19.60 19.60 18.08 18.51 124,640 -1.32(-6.66%)
May 13, 2010 19.99 20.73 19.71 19.83 159,192 +0.23(+1.17%)
May 12, 2010 19.13 19.90 18.90 19.60 125,199 +0.88(+4.70%)
May 11, 2010 18.00 19.13 18.63 18.72 146,776 +0.36(+1.96%)
May 10, 2010 17.95 18.50 17.92 18.36 130,072 +1.51(+8.96%)
May 07, 2010 18.50 18.50 16.63 16.85 174,787 -1.65(-8.92%)
May 06, 2010 18.83 19.52 17.44 18.50 155,519 -0.57(-2.99%)
May 05, 2010 18.47 19.63 18.63 19.07 106,078 +0.37(+1.98%)
May 04, 2010 18.70 19.14 18.26 18.70 107,310 +0.01(+0.05%)
May 03, 2010 19.39 19.80 18.27 18.69 84,772 -0.71(-3.66%)
Apr 30, 2010 19.20 19.70 19.20 19.40 44,910 +0.17(+0.88%)
Apr 29, 2010 18.80 19.50 18.75 19.23 125,731 +0.53(+2.83%)
Apr 28, 2010 18.19 18.90 18.19 18.70 87,759 +0.53(+2.92%)
Apr 27, 2010 19.23 19.25 18.17 18.17 90,782 -1.19(-6.15%)
Apr 26, 2010 19.25 19.37 18.61 19.36 81,688 -0.04(-0.21%)
Apr 23, 2010 18.93 19.53 18.93 19.40 63,501 +0.43(+2.27%)
Apr 22, 2010 18.93 19.25 18.55 18.97 114,622 -0.06(-0.32%)
Apr 21, 2010 18.77 19.13 18.57 19.03 67,514 +0.50(+2.70%)
Apr 20, 2010 18.19 18.80 18.03 18.53 115,679 +0.40(+2.21%)
Apr 19, 2010 19.60 19.84 18.01 18.13 110,881 -1.54(-7.83%)
Apr 16, 2010 19.75 20.16 19.30 19.67 82,923 -0.31(-1.55%)
Apr 15, 2010 19.60 20.07 19.50 19.98 93,191 +0.43(+2.20%)
Apr 14, 2010 18.99 19.75 18.99 19.55 141,235 +0.84(+4.49%)
Apr 13, 2010 19.09 19.09 18.55 18.71 32,475 -0.34(-1.78%)
Apr 12, 2010 18.57 19.46 18.57 19.05 70,977 +0.48(+2.58%)
Apr 09, 2010 18.82 18.90 18.37 18.57 43,810 -0.41(-2.16%)
Apr 08, 2010 17.99 19.29 17.80 18.98 222,309 +1.54(+8.83%)
Apr 07, 2010 18.02 18.02 17.14 17.44 56,046 -0.54(-3.00%)
Apr 06, 2010 17.40 18.02 17.31 17.98 158,297 +0.59(+3.39%)
Apr 05, 2010 16.53 17.43 16.53 17.39 62,194 +0.83(+5.01%)
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.