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 30, 2021 5.040 5.040 5.040 0 -0.04(-0.79%)
Jul 29, 2021 5.210 5.320 5.080 5.080 273,072 -0.09(-1.74%)
Jul 28, 2021 4.970 5.260 4.970 5.170 386,139 +0.21(+4.23%)
Jul 27, 2021 5.000 5.040 4.790 4.960 212,755 -0.10(-1.98%)
Jul 26, 2021 5.060 5.210 4.970 5.060 163,582 +0.04(+0.80%)
Jul 23, 2021 5.150 5.180 4.960 5.020 187,791 -0.14(-2.71%)
Jul 22, 2021 5.390 5.400 5.130 5.160 216,039 -0.27(-4.97%)
Jul 21, 2021 5.240 5.500 5.240 5.430 285,305 +0.23(+4.42%)
Jul 20, 2021 4.950 5.240 4.830 5.200 363,499 +0.32(+6.56%)
Jul 19, 2021 4.940 4.990 4.770 4.880 547,946 -0.17(-3.37%)
Jul 16, 2021 5.250 5.430 5.000 5.050 369,934 -0.14(-2.70%)
Jul 15, 2021 5.220 5.330 5.140 5.190 260,181 -0.06(-1.14%)
Jul 14, 2021 5.380 5.500 5.210 5.250 427,379 -0.14(-2.60%)
Jul 13, 2021 5.750 5.770 5.380 5.390 400,377 -0.41(-7.07%)
Jul 12, 2021 5.950 5.950 5.690 5.800 219,466 -0.15(-2.52%)
Jul 09, 2021 5.880 5.990 5.800 5.950 220,736 +0.15(+2.59%)
Jul 08, 2021 6.000 6.000 5.690 5.800 444,308 -0.26(-4.29%)
Jul 07, 2021 6.300 6.300 5.780 6.060 563,415 -0.23(-3.66%)
Jul 06, 2021 6.330 6.540 6.290 6.290 291,299 +0.02(+0.32%)
Jul 05, 2021 6.300 6.320 6.150 6.270 78,198 -0.03(-0.48%)
Jul 02, 2021 6.560 6.580 6.260 6.300 205,587 -0.28(-4.26%)
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%)
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.