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

Westport Fuel Systems Inc (TSX: WPRT )

8.170 -0.160 (-1.92%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 17, 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 (%)
Jul 31, 2008 12.99 13.25 12.94 13.04 74,208 +0.11(+0.85%)
Jul 30, 2008 12.99 12.99 12.61 12.93 32,575 +0.28(+2.21%)
Jul 29, 2008 12.28 12.84 12.17 12.65 85,017 +0.15(+1.20%)
Jul 28, 2008 13.98 13.99 12.26 12.50 198,076 +8.14(+186.70%)
Jul 25, 2008 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Jul 24, 2008 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Jul 23, 2008 4.170 4.450 4.110 4.360 354,225 +0.11(+2.59%)
Jul 22, 2008 4.680 4.690 4.200 4.250 613,569 -0.54(-11.27%)
Jul 21, 2008 4.890 4.900 4.710 4.790 94,738 -0.11(-2.24%)
Jul 18, 2008 4.940 4.940 4.790 4.900 155,807 +0.02(+0.41%)
Jul 17, 2008 4.890 4.950 4.800 4.880 88,384 +0.08(+1.67%)
Jul 16, 2008 4.890 4.970 4.790 4.800 262,654 +0.03(+0.63%)
Jul 15, 2008 5.000 5.000 4.770 4.770 123,012 -0.17(-3.44%)
Jul 14, 2008 4.900 5.000 4.800 4.940 220,743 +0.21(+4.44%)
Jul 11, 2008 4.620 4.790 4.620 4.730 167,200 +0.03(+0.64%)
Jul 10, 2008 4.850 4.860 4.600 4.700 135,988 -0.10(-2.08%)
Jul 09, 2008 4.700 4.920 4.700 4.800 130,264 +0.05(+1.05%)
Jul 08, 2008 4.800 4.890 4.600 4.750 275,598 -0.15(-3.06%)
Jul 07, 2008 5.230 5.250 4.550 4.900 563,331 -0.22(-4.30%)
Jul 04, 2008 5.150 5.200 5.050 5.120 106,451 +0.01(+0.20%)
Jul 03, 2008 5.050 5.240 4.960 5.110 271,124 +0.01(+0.20%)
Jul 02, 2008 4.970 5.100 4.870 5.100 385,224 +0.13(+2.62%)
Jul 01, 2008 5.000 5.000 4.900 4.970 125,442 +0.00(+0.00%)
Jun 30, 2008 5.000 5.000 4.900 4.970 125,442 +0.07(+1.43%)
Jun 27, 2008 4.600 4.950 4.600 4.900 193,377 +0.25(+5.38%)
Jun 26, 2008 4.850 4.900 4.650 4.650 209,731 -0.20(-4.12%)
Jun 25, 2008 4.950 4.950 4.650 4.850 272,081 +0.00(+0.00%)
Jun 24, 2008 5.020 5.140 4.800 4.850 362,787 -0.13(-2.61%)
Jun 23, 2008 4.980 5.000 4.900 4.980 321,756 +0.00(+0.00%)
Jun 20, 2008 4.920 4.980 4.890 4.980 330,045 +0.06(+1.22%)
Jun 19, 2008 4.750 4.930 4.750 4.920 325,192 +0.18(+3.80%)
Jun 18, 2008 4.850 4.850 4.620 4.740 126,775 -0.05(-1.04%)
Jun 17, 2008 4.920 4.940 4.750 4.790 125,462 -0.09(-1.84%)
Jun 16, 2008 4.700 4.910 4.670 4.880 382,329 +0.18(+3.83%)
Jun 13, 2008 4.630 4.700 4.530 4.700 351,268 +0.10(+2.17%)
Jun 12, 2008 4.520 4.700 4.470 4.600 236,178 +0.03(+0.66%)
Jun 11, 2008 4.800 4.890 4.410 4.570 311,303 -0.18(-3.79%)
Jun 10, 2008 4.600 4.790 4.530 4.750 315,658 +0.13(+2.81%)
Jun 09, 2008 4.700 4.750 4.460 4.620 406,240 -0.08(-1.70%)
Jun 06, 2008 4.670 4.700 4.310 4.700 598,825 +0.11(+2.40%)
Jun 05, 2008 4.820 4.840 4.450 4.590 1,221,179 -0.23(-4.77%)
Jun 04, 2008 5.200 5.230 4.740 4.820 1,087,774 -0.37(-7.13%)
Jun 03, 2008 4.800 5.500 4.250 5.190 1,632,725 +0.39(+8.13%)
Jun 02, 2008 4.390 5.000 4.270 4.800 2,188,186 +0.50(+11.63%)
May 30, 2008 4.130 4.430 4.100 4.300 430,517 +0.20(+4.88%)
May 29, 2008 4.070 4.210 4.050 4.100 609,399 -0.04(-0.97%)
May 28, 2008 4.060 4.140 4.020 4.140 367,005 +0.08(+1.97%)
May 27, 2008 4.170 4.220 4.020 4.060 152,714 -0.11(-2.64%)
May 26, 2008 4.030 4.210 4.030 4.170 104,175 +0.12(+2.96%)
May 23, 2008 4.260 4.280 4.020 4.050 217,013 -0.18(-4.26%)
May 22, 2008 4.090 4.300 4.040 4.230 387,593 +0.23(+5.75%)
May 21, 2008 3.950 4.220 3.950 4.000 718,152 +0.02(+0.50%)
May 20, 2008 3.700 4.000 3.650 3.980 750,812 +0.38(+10.56%)
May 19, 2008 3.550 3.660 3.540 3.600 203,290 +0.00(+0.00%)
May 16, 2008 3.550 3.660 3.540 3.600 203,290 +0.00(+0.00%)
May 15, 2008 3.630 3.680 3.500 3.600 285,775 -0.12(-3.23%)
May 14, 2008 3.850 3.900 3.670 3.720 513,924 -0.13(-3.38%)
May 13, 2008 3.350 3.900 3.350 3.850 1,218,968 +0.47(+13.91%)
May 12, 2008 3.050 3.420 3.050 3.380 527,290 +0.31(+10.10%)
May 09, 2008 3.060 3.100 3.030 3.070 383,534 +0.01(+0.33%)
May 08, 2008 3.030 3.070 3.000 3.060 137,421 +0.06(+2.00%)
May 07, 2008 2.990 3.100 2.990 3.000 324,255 +0.00(+0.00%)
May 06, 2008 3.000 3.040 2.910 3.000 117,887 +0.00(+0.00%)
May 05, 2008 2.720 3.000 2.710 3.000 241,329 +0.25(+9.09%)
May 02, 2008 2.790 2.800 2.750 2.750 100,622 -0.10(-3.51%)
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.