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 28, 2013 35.45 35.45 35.45 0 +3.39(+10.57%)
Jun 26, 2013 30.22 32.06 30.22 32.06 61,557 +2.14(+7.15%)
Jun 25, 2013 29.71 30.25 29.54 29.92 30,869 +0.67(+2.29%)
Jun 24, 2013 29.67 29.74 29.16 29.25 15,663 -0.50(-1.68%)
Jun 21, 2013 30.03 30.35 29.66 29.75 55,995 -0.15(-0.50%)
Jun 20, 2013 30.05 30.49 29.67 29.90 22,980 -0.66(-2.16%)
Jun 19, 2013 30.94 30.94 30.16 30.56 17,287 -0.10(-0.33%)
Jun 18, 2013 30.38 31.00 30.35 30.66 22,818 +0.41(+1.36%)
Jun 17, 2013 30.26 30.42 30.10 30.25 13,538 +0.22(+0.73%)
Jun 14, 2013 30.46 30.68 29.85 30.03 10,391 -0.48(-1.57%)
Jun 13, 2013 30.25 30.60 29.97 30.51 23,352 +0.17(+0.56%)
Jun 12, 2013 30.46 30.78 30.18 30.34 11,566 +0.10(+0.33%)
Jun 11, 2013 30.46 30.62 30.13 30.24 15,349 -0.49(-1.59%)
Jun 10, 2013 31.30 31.30 30.40 30.73 22,839 -0.37(-1.19%)
Jun 07, 2013 30.75 31.30 30.72 31.10 26,091 +0.35(+1.14%)
Jun 06, 2013 30.55 30.93 30.50 30.75 21,372 +0.29(+0.95%)
Jun 05, 2013 31.45 31.80 30.35 30.46 26,059 -0.36(-1.17%)
Jun 04, 2013 31.63 31.63 30.61 30.82 18,911 -0.65(-2.07%)
Jun 03, 2013 31.23 31.49 30.45 31.47 20,074 +0.00(+0.00%)
May 31, 2013 31.54 31.99 31.29 31.47 31,752 -0.40(-1.26%)
May 30, 2013 31.43 31.94 31.41 31.87 38,257 +0.74(+2.38%)
May 29, 2013 30.15 31.34 30.15 31.13 28,467 +0.59(+1.93%)
May 28, 2013 30.14 30.64 30.00 30.54 32,354 +0.61(+2.04%)
May 27, 2013 29.75 29.93 29.53 29.93 4,176 +0.15(+0.50%)
May 24, 2013 29.52 29.87 29.44 29.78 25,586 +0.01(+0.03%)
May 23, 2013 29.95 29.99 29.48 29.77 38,426 -0.55(-1.81%)
May 22, 2013 30.97 31.45 30.15 30.32 70,450 -0.32(-1.04%)
May 21, 2013 29.45 30.95 29.45 30.64 158,323 +1.62(+5.58%)
May 17, 2013 29.02 29.02 29.02 0 +0.23(+0.80%)
May 16, 2013 28.66 28.85 28.36 28.79 31,294 +0.13(+0.45%)
May 15, 2013 28.53 28.66 28.20 28.66 28,709 +0.13(+0.46%)
May 13, 2013 29.79 30.08 27.80 28.53 301,964 -1.31(-4.39%)
May 10, 2013 29.59 30.00 29.46 29.84 26,968 +0.20(+0.67%)
May 09, 2013 29.71 29.90 29.20 29.64 23,090 -0.24(-0.80%)
May 08, 2013 29.00 29.88 28.99 29.88 39,845 +0.92(+3.18%)
May 07, 2013 29.22 29.22 28.40 28.96 53,760 -0.23(-0.79%)
May 06, 2013 29.70 29.70 28.56 29.19 62,520 -0.02(-0.07%)
May 03, 2013 30.48 30.76 29.18 29.21 85,200 -0.71(-2.37%)
May 02, 2013 30.46 30.66 29.29 29.92 49,639 -0.35(-1.16%)
May 01, 2013 31.20 31.22 29.89 30.27 51,221 -1.16(-3.69%)
Apr 30, 2013 29.80 31.57 29.73 31.43 72,335 +1.00(+3.29%)
Apr 29, 2013 30.57 30.57 29.66 30.43 25,715 -0.07(-0.23%)
Apr 26, 2013 30.50 30.55 30.01 30.50 32,182 -0.05(-0.16%)
Apr 25, 2013 30.47 30.92 30.06 30.55 54,759 +0.65(+2.17%)
Apr 24, 2013 29.11 30.32 29.11 29.90 64,249 +0.74(+2.54%)
Apr 23, 2013 29.43 29.80 28.75 29.16 44,120 +0.54(+1.89%)
Apr 22, 2013 28.88 28.88 28.36 28.62 17,991 -0.01(-0.03%)
Apr 19, 2013 28.92 29.07 28.50 28.63 35,671 -0.37(-1.28%)
Apr 18, 2013 29.06 29.06 28.25 29.00 68,482 +0.29(+1.01%)
Apr 17, 2013 28.76 29.38 28.56 28.71 32,301 -0.22(-0.76%)
Apr 16, 2013 28.90 29.50 28.90 28.93 30,491 -0.01(-0.03%)
Apr 15, 2013 29.42 29.50 28.56 28.94 34,365 -0.69(-2.33%)
Apr 12, 2013 29.57 29.66 28.94 29.63 41,154 -0.09(-0.30%)
Apr 11, 2013 29.20 30.27 29.16 29.72 65,444 +0.73(+2.52%)
Apr 10, 2013 28.67 29.44 28.67 28.99 88,755 +0.44(+1.54%)
Apr 09, 2013 28.64 28.81 28.29 28.55 67,556 -0.10(-0.35%)
Apr 08, 2013 29.02 29.84 28.33 28.65 74,172 -0.35(-1.21%)
Apr 05, 2013 28.73 29.48 28.73 29.00 38,285 -0.18(-0.62%)
Apr 04, 2013 28.48 29.37 28.40 29.18 69,210 +0.97(+3.44%)
Apr 03, 2013 28.78 29.20 28.00 28.21 99,355 -0.70(-2.42%)
Apr 02, 2013 29.60 29.60 28.65 28.91 36,987 -0.74(-2.50%)
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.