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

Westport Fuel Systems Inc (TSX: WPRT )

8.190 -0.140 (-1.68%)
Streaming Delayed Price Updated: 3:52 PM 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 29, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 28, 2016 1.760 1.790 1.740 1.750 71,396 -0.04(-2.23%)
Jul 27, 2016 1.860 1.860 1.760 1.790 41,354 -0.07(-3.76%)
Jul 26, 2016 1.870 1.870 1.800 1.860 21,958 +0.00(+0.00%)
Jul 25, 2016 1.950 1.960 1.850 1.860 18,500 -0.11(-5.58%)
Jul 22, 2016 1.840 1.980 1.780 1.970 94,475 +0.15(+8.24%)
Jul 21, 2016 1.730 1.830 1.730 1.820 62,478 +0.08(+4.60%)
Jul 20, 2016 1.780 1.780 1.740 1.740 47,058 -0.04(-2.25%)
Jul 19, 2016 1.780 1.780 1.750 1.780 18,700 -0.01(-0.56%)
Jul 18, 2016 1.930 1.950 1.760 1.790 55,107 -0.14(-7.25%)
Jul 15, 2016 1.680 1.950 1.670 1.930 105,119 +0.25(+14.88%)
Jul 14, 2016 1.780 1.780 1.660 1.680 95,918 -0.06(-3.45%)
Jul 13, 2016 1.790 1.830 1.740 1.740 146,791 -0.03(-1.69%)
Jul 12, 2016 1.920 1.930 1.750 1.770 159,247 -0.11(-5.85%)
Jul 11, 2016 1.920 1.970 1.830 1.880 94,108 -0.03(-1.57%)
Jul 08, 2016 1.970 1.890 1.910 45,203 +0.01(+0.53%)
Jul 07, 2016 1.990 2.030 1.900 1.900 46,039 -0.11(-5.47%)
Jul 05, 2016 2.220 2.220 1.980 2.010 64,075 -0.15(-6.94%)
Jul 04, 2016 2.150 2.350 2.070 2.160 14,220 +0.00(+0.00%)
Jun 30, 2016 2.160 2.160 2.160 0 -0.03(-1.37%)
Jun 29, 2016 2.090 2.240 2.080 2.190 27,278 +0.03(+1.39%)
Jun 28, 2016 1.970 2.220 1.970 2.160 42,610 +0.26(+13.68%)
Jun 27, 2016 1.950 2.050 1.880 1.900 90,723 -0.10(-5.00%)
Jun 24, 2016 2.050 2.130 2.000 2.000 53,594 -0.14(-6.54%)
Jun 23, 2016 2.330 2.350 2.140 2.140 73,029 -0.20(-8.55%)
Jun 22, 2016 2.360 2.420 2.330 2.340 37,205 -0.04(-1.68%)
Jun 21, 2016 2.370 2.410 2.330 2.380 14,554 +0.02(+0.85%)
Jun 20, 2016 2.450 2.450 2.360 2.360 7,604 -0.04(-1.67%)
Jun 17, 2016 2.370 2.440 2.370 2.400 49,096 +0.01(+0.42%)
Jun 16, 2016 2.460 2.490 2.390 2.390 17,992 -0.07(-2.85%)
Jun 15, 2016 2.400 2.510 2.400 2.460 11,954 +0.09(+3.80%)
Jun 14, 2016 2.370 2.410 2.350 2.370 34,092 +0.00(+0.00%)
Jun 13, 2016 2.350 2.430 2.350 2.370 38,442 -0.02(-0.84%)
Jun 10, 2016 2.500 2.500 2.350 2.390 52,946 -0.11(-4.40%)
Jun 09, 2016 2.540 2.580 2.500 2.500 74,078 +0.00(+0.00%)
Jun 08, 2016 2.710 2.720 2.500 2.500 167,012 -0.09(-3.47%)
Jun 07, 2016 2.580 2.760 2.550 2.590 136,147 +0.03(+1.17%)
Jun 06, 2016 2.690 2.750 2.550 2.560 67,271 -0.11(-4.12%)
Jun 03, 2016 2.900 2.900 2.620 2.670 106,554 -0.23(-7.93%)
Jun 02, 2016 2.840 2.950 2.840 2.900 39,429 +0.02(+0.69%)
Jun 01, 2016 2.850 2.930 2.840 2.880 16,622 +0.08(+2.86%)
May 31, 2016 2.760 2.860 2.760 2.800 7,460 +0.19(+7.28%)
May 30, 2016 2.720 2.760 2.610 2.610 8,804 -0.09(-3.33%)
May 27, 2016 2.840 2.840 2.670 2.700 10,259 +0.06(+2.27%)
May 26, 2016 2.880 2.920 2.600 2.640 12,836 -0.19(-6.71%)
May 25, 2016 2.800 2.870 2.760 2.830 13,097 +0.10(+3.66%)
May 24, 2016 2.680 2.780 2.680 2.730 15,268 +0.19(+7.48%)
May 20, 2016 2.540 2.540 2.540 0 +0.10(+4.10%)
May 19, 2016 2.540 2.560 2.420 2.440 12,847 -0.12(-4.69%)
May 18, 2016 2.500 2.560 2.460 2.560 59,051 +0.08(+3.23%)
May 17, 2016 2.410 2.640 2.410 2.480 48,671 +0.09(+3.77%)
May 16, 2016 2.580 2.620 2.350 2.390 58,157 -0.20(-7.72%)
May 13, 2016 2.640 2.750 2.510 2.590 45,627 -0.05(-1.89%)
May 12, 2016 2.860 2.900 2.600 2.640 33,697 -0.18(-6.38%)
May 11, 2016 2.960 3.090 2.760 2.820 42,382 -0.27(-8.74%)
May 10, 2016 3.090 3.090 3.040 3.090 7,300 +0.00(+0.00%)
May 09, 2016 3.180 3.180 3.000 3.090 12,770 -0.03(-0.96%)
May 06, 2016 3.080 3.150 3.060 3.120 5,311 +0.03(+0.97%)
May 05, 2016 3.090 3.220 3.050 3.090 11,919 -0.10(-3.13%)
May 04, 2016 3.180 3.220 3.110 3.190 18,174 +0.01(+0.31%)
May 03, 2016 3.340 3.340 3.140 3.180 18,204 -0.07(-2.15%)
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.