Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.070 -0.120 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.580 6.580 6.580 0 +0.07(+1.08%)
Jun 29, 2021 6.730 6.730 6.460 6.510 208,422 -0.17(-2.54%)
Jun 28, 2021 6.660 6.780 6.560 6.680 205,954 +0.02(+0.30%)
Jun 25, 2021 7.050 7.050 6.620 6.660 438,507 -0.35(-4.99%)
Jun 24, 2021 6.620 7.030 6.620 7.010 713,160 +0.46(+7.02%)
Jun 23, 2021 6.510 6.560 6.380 6.550 304,633 +0.06(+0.92%)
Jun 22, 2021 6.460 6.610 6.340 6.490 295,588 +0.01(+0.15%)
Jun 21, 2021 6.330 6.500 6.230 6.480 318,527 +0.21(+3.35%)
Jun 18, 2021 6.330 6.440 6.250 6.270 1,185,358 -0.17(-2.64%)
Jun 17, 2021 6.510 6.700 6.350 6.440 387,616 -0.13(-1.98%)
Jun 16, 2021 6.620 6.750 6.500 6.570 418,730 -0.08(-1.20%)
Jun 15, 2021 6.830 6.910 6.620 6.650 322,464 -0.17(-2.49%)
Jun 14, 2021 6.890 7.090 6.810 6.820 451,916 -0.05(-0.73%)
Jun 11, 2021 6.880 6.980 6.770 6.870 530,648 +0.08(+1.18%)
Jun 10, 2021 7.340 7.400 6.740 6.790 834,867 -0.49(-6.73%)
Jun 09, 2021 7.740 7.740 7.240 7.280 1,229,958 +0.20(+2.82%)
Jun 08, 2021 6.970 7.170 6.750 7.080 791,788 +0.19(+2.76%)
Jun 07, 2021 6.770 7.200 6.600 6.890 831,785 +0.22(+3.30%)
Jun 04, 2021 6.770 6.950 6.490 6.670 635,971 -0.04(-0.60%)
Jun 03, 2021 6.900 7.050 6.670 6.710 830,736 -0.37(-5.23%)
Jun 02, 2021 7.840 7.840 6.980 7.080 1,248,320 -1.07(-13.13%)
Jun 01, 2021 7.890 8.220 7.810 8.150 411,283 +0.78(+10.58%)
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%)
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.