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

Westport Fuel Systems Inc (TSX: WPRT )

8.330 +0.080 (+0.97%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 14, 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, 2020 2.100 2.100 2.100 0 -0.11(-4.98%)
Jul 30, 2020 2.350 2.430 2.160 2.210 166,774 -0.17(-7.14%)
Jul 29, 2020 2.190 2.400 2.170 2.380 79,777 +0.13(+5.78%)
Jul 28, 2020 2.500 2.500 2.180 2.250 218,561 -0.23(-9.27%)
Jul 27, 2020 2.100 2.650 2.060 2.480 449,929 +0.44(+21.57%)
Jul 24, 2020 1.900 2.100 1.840 2.040 232,483 +0.21(+11.48%)
Jul 23, 2020 1.840 1.840 1.800 1.830 16,766 +0.00(+0.00%)
Jul 22, 2020 1.740 1.840 1.740 1.830 63,002 +0.09(+5.17%)
Jul 21, 2020 1.790 1.810 1.710 1.740 61,185 -0.04(-2.25%)
Jul 20, 2020 1.850 1.850 1.770 1.780 19,391 -0.06(-3.26%)
Jul 17, 2020 1.870 1.890 1.800 1.840 36,789 -0.01(-0.54%)
Jul 16, 2020 1.810 1.870 1.770 1.850 107,158 +0.02(+1.09%)
Jul 15, 2020 1.860 1.890 1.790 1.830 94,120 +0.01(+0.55%)
Jul 14, 2020 1.700 1.870 1.700 1.820 59,947 +0.09(+5.20%)
Jul 13, 2020 1.850 1.870 1.700 1.730 138,307 -0.10(-5.46%)
Jul 10, 2020 1.860 1.940 1.820 1.830 55,415 -0.09(-4.69%)
Jul 09, 2020 2.100 2.100 1.840 1.920 176,968 -0.10(-4.95%)
Jul 08, 2020 1.770 2.280 1.770 2.020 518,702 +0.22(+12.22%)
Jul 07, 2020 1.890 1.950 1.740 1.800 110,282 -0.10(-5.26%)
Jul 06, 2020 1.760 1.920 1.720 1.900 258,015 +0.24(+14.46%)
Jul 03, 2020 1.690 1.690 1.630 1.660 9,610 -0.04(-2.35%)
Jul 02, 2020 1.640 1.700 1.590 1.700 65,865 +0.05(+3.03%)
Jun 30, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Jun 29, 2020 1.620 1.740 1.590 1.700 34,782 +0.12(+7.59%)
Jun 26, 2020 1.570 1.630 1.540 1.580 90,242 -0.04(-2.47%)
Jun 25, 2020 1.660 1.690 1.600 1.620 20,790 -0.06(-3.57%)
Jun 24, 2020 1.680 1.700 1.600 1.680 65,677 -0.02(-1.18%)
Jun 23, 2020 1.810 1.810 1.680 1.700 39,323 +0.03(+1.80%)
Jun 22, 2020 1.700 1.740 1.660 1.670 17,331 -0.05(-2.91%)
Jun 19, 2020 1.770 1.860 1.720 1.720 76,039 -0.05(-2.82%)
Jun 18, 2020 1.650 1.770 1.650 1.770 24,813 +0.08(+4.73%)
Jun 17, 2020 1.700 1.720 1.640 1.690 63,404 +0.00(+0.00%)
Jun 16, 2020 1.740 1.750 1.650 1.690 94,580 +0.02(+1.20%)
Jun 15, 2020 1.700 1.720 1.580 1.670 190,264 -0.05(-2.91%)
Jun 12, 2020 1.750 1.800 1.670 1.720 61,041 +0.04(+2.38%)
Jun 11, 2020 1.800 1.820 1.650 1.680 201,165 -0.16(-8.70%)
Jun 10, 2020 1.940 1.940 1.830 1.840 77,740 -0.05(-2.65%)
Jun 09, 2020 1.890 1.970 1.820 1.890 99,450 -0.09(-4.55%)
Jun 08, 2020 1.820 2.050 1.780 1.980 271,054 +0.20(+11.24%)
Jun 05, 2020 1.840 1.910 1.720 1.780 325,237 -0.12(-6.32%)
Jun 04, 2020 1.950 2.040 1.810 1.900 165,779 -0.06(-3.06%)
Jun 03, 2020 2.000 2.000 1.900 1.960 80,145 +0.02(+1.03%)
Jun 02, 2020 1.910 1.960 1.870 1.940 40,713 +0.01(+0.52%)
Jun 01, 2020 1.810 1.940 1.780 1.930 52,088 +0.12(+6.63%)
May 29, 2020 1.920 1.930 1.740 1.810 113,182 -0.10(-5.24%)
May 28, 2020 2.080 2.090 1.880 1.910 127,934 -0.15(-7.28%)
May 27, 2020 2.110 2.170 1.890 2.060 173,426 +0.08(+4.04%)
May 26, 2020 1.890 2.000 1.840 1.980 157,998 +0.15(+8.20%)
May 25, 2020 1.810 1.840 1.790 1.830 30,064 +0.00(+0.00%)
May 22, 2020 1.810 1.830 1.740 1.830 49,415 +0.02(+1.10%)
May 21, 2020 1.870 1.870 1.740 1.810 136,908 +0.01(+0.56%)
May 20, 2020 1.830 1.900 1.770 1.800 99,963 +0.03(+1.69%)
May 19, 2020 1.680 1.840 1.570 1.770 133,435 +0.15(+9.26%)
May 15, 2020 1.620 1.620 1.620 0 -0.03(-1.82%)
May 14, 2020 1.650 1.680 1.520 1.650 110,559 -0.05(-2.94%)
May 13, 2020 1.880 1.950 1.620 1.700 172,329 -0.15(-8.11%)
May 12, 2020 2.030 2.170 1.790 1.850 338,034 +0.00(+0.00%)
May 11, 2020 1.420 1.950 1.420 1.850 386,486 +0.50(+37.04%)
May 08, 2020 1.300 1.370 1.290 1.350 16,925 +0.03(+2.27%)
May 07, 2020 1.390 1.390 1.280 1.320 41,423 +0.00(+0.00%)
May 06, 2020 1.450 1.450 1.300 1.320 66,295 -0.13(-8.97%)
May 05, 2020 1.410 1.510 1.400 1.450 37,467 +0.09(+6.62%)
May 04, 2020 1.410 1.410 1.330 1.360 26,789 +0.01(+0.74%)
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.