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

Westport Fuel Systems Inc (TSX: WPRT )

7.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jun 30, 2023 10.19 0 +0.08(+0.79%)
Jun 29, 2023 10.49 10.54 10.11 10.11 14,575 -0.27(-2.60%)
Jun 28, 2023 9.850 10.52 9.800 10.38 12,072 +0.55(+5.60%)
Jun 27, 2023 9.990 10.02 9.800 9.830 11,833 -0.17(-1.70%)
Jun 26, 2023 10.50 10.59 10.00 10.00 13,300 -0.51(-4.85%)
Jun 23, 2023 10.69 10.87 10.51 10.51 3,556 -0.24(-2.23%)
Jun 22, 2023 10.79 11.01 10.41 10.75 18,030 +0.28(+2.67%)
Jun 21, 2023 10.52 10.83 10.40 10.47 8,750 -0.16(-1.51%)
Jun 20, 2023 11.12 11.27 10.62 10.63 8,665 -0.49(-4.41%)
Jun 19, 2023 10.90 11.25 10.90 11.12 5,241 -0.14(-1.24%)
Jun 16, 2023 11.38 11.38 11.10 11.26 7,495 -0.12(-1.05%)
Jun 15, 2023 10.85 11.50 10.81 11.38 14,451 +0.47(+4.31%)
Jun 14, 2023 11.41 11.44 10.86 10.91 11,480 -0.50(-4.38%)
Jun 13, 2023 10.78 11.71 10.78 11.41 24,335 +0.41(+3.73%)
Jun 12, 2023 11.57 11.57 10.91 11.00 28,320 -0.73(-6.22%)
Jun 09, 2023 10.64 12.23 10.60 11.73 70,388 +1.06(+9.93%)
Jun 08, 2023 10.00 10.67 9.850 10.67 40,337 +0.68(+6.81%)
Jun 07, 2023 9.880 10.17 9.430 9.990 48,817 +0.17(+1.73%)
Jun 06, 2023 9.160 10.30 8.780 9.820 50,253 +8.87(+933.68%)
Jun 05, 2023 0.9500 0.9500 0.9300 0.9500 35,284 +0.04(+4.40%)
Jun 02, 2023 0.9200 0.9200 0.8900 0.9100 79,267 -0.02(-2.15%)
Jun 01, 2023 0.9400 0.9400 0.9300 0.9300 14,193 -0.01(-1.06%)
May 31, 2023 0.9800 0.9800 0.9400 0.9400 39,691 -0.02(-2.08%)
May 30, 2023 0.9300 0.9600 0.9300 0.9600 27,427 +0.02(+2.13%)
May 29, 2023 0.9300 0.9400 0.9300 0.9400 4,065 +0.01(+1.08%)
May 26, 2023 0.9500 0.9500 0.9200 0.9300 51,956 -0.02(-2.11%)
May 25, 2023 0.9500 0.9600 0.9000 0.9500 22,901 +0.04(+4.40%)
May 24, 2023 0.9300 0.9900 0.8900 0.9100 54,959 -0.03(-3.19%)
May 23, 2023 0.9600 0.9700 0.9000 0.9400 79,367 -0.03(-3.09%)
May 19, 2023 0.9700 0 -0.02(-2.02%)
May 18, 2023 0.9600 0.9900 0.9600 0.9900 23,369 +0.02(+2.06%)
May 17, 2023 0.9800 0.9800 0.9600 0.9700 8,291 +0.00(+0.00%)
May 16, 2023 0.9900 0.9900 0.9600 0.9700 27,391 +0.00(+0.00%)
May 15, 2023 1.030 1.030 0.9600 0.9700 45,431 -0.05(-4.90%)
May 12, 2023 1.030 1.030 1.010 1.020 5,435 -0.01(-0.97%)
May 11, 2023 1.030 1.050 1.020 1.030 17,856 +0.01(+0.98%)
May 10, 2023 1.040 1.070 0.9900 1.020 121,119 -0.01(-0.97%)
May 09, 2023 1.040 1.040 0.9900 1.030 30,987 +0.00(+0.00%)
May 08, 2023 0.9900 1.060 0.9900 1.030 134,928 +0.08(+8.42%)
May 05, 2023 0.9300 0.9600 0.8900 0.9500 88,109 +0.04(+4.40%)
May 04, 2023 0.9200 0.9200 0.9100 0.9100 41,367 -0.01(-1.09%)
May 03, 2023 0.9500 0.9500 0.9100 0.9200 49,592 +0.00(+0.00%)
May 02, 2023 0.9500 0.9800 0.9000 0.9200 186,084 -0.04(-4.17%)
May 01, 2023 0.9700 0.9700 0.9500 0.9600 69,815 -0.01(-1.03%)
Apr 28, 2023 1.030 1.030 0.9700 0.9700 112,216 -0.04(-3.96%)
Apr 27, 2023 1.090 1.090 1.000 1.010 46,039 -0.07(-6.48%)
Apr 26, 2023 1.040 1.080 1.040 1.080 18,905 +0.02(+1.89%)
Apr 25, 2023 1.100 1.100 1.020 1.060 32,252 -0.03(-2.75%)
Apr 24, 2023 1.070 1.110 1.060 1.090 43,010 +0.01(+0.93%)
Apr 21, 2023 1.040 1.110 1.040 1.080 94,118 +0.04(+3.85%)
Apr 20, 2023 1.050 1.050 1.010 1.040 17,007 +0.00(+0.00%)
Apr 19, 2023 0.9800 1.050 0.9800 1.040 86,693 +0.06(+6.12%)
Apr 18, 2023 1.050 1.050 0.9400 0.9800 444,464 -0.08(-7.55%)
Apr 17, 2023 1.100 1.100 1.050 1.060 98,633 -0.04(-3.64%)
Apr 14, 2023 1.130 1.130 1.070 1.100 132,889 -0.02(-1.79%)
Apr 13, 2023 1.100 1.130 1.100 1.120 62,201 -0.03(-2.61%)
Apr 12, 2023 1.150 1.170 1.120 1.150 71,084 -0.03(-2.54%)
Apr 11, 2023 1.180 1.180 1.160 1.180 22,463 -0.02(-1.67%)
Apr 10, 2023 1.150 1.200 1.140 1.200 29,028 +0.05(+4.35%)
Apr 06, 2023 1.150 0 -0.06(-4.96%)
Apr 05, 2023 1.220 1.260 1.210 1.210 31,334 -0.05(-3.97%)
Apr 04, 2023 1.280 1.290 1.250 1.260 49,502 -0.03(-2.33%)
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.