Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.190 1.200 1.190 1.190 53,840 -0.03(-2.46%)
Aug 30, 2006 1.180 1.240 1.180 1.220 73,790 +0.04(+3.39%)
Aug 29, 2006 1.190 1.200 1.180 1.180 128,715 -0.02(-1.67%)
Aug 28, 2006 1.220 1.250 1.180 1.200 198,480 -0.07(-5.51%)
Aug 25, 2006 1.330 1.330 1.250 1.270 333,711 -0.03(-2.31%)
Aug 24, 2006 1.260 1.310 1.220 1.300 756,619 +0.00(+0.00%)
Aug 23, 2006 1.120 1.310 1.110 1.300 716,435 +0.19(+17.12%)
Aug 22, 2006 1.050 1.150 1.050 1.110 282,987 +0.07(+6.73%)
Aug 21, 2006 1.030 1.070 1.030 1.040 76,360 -0.01(-0.95%)
Aug 18, 2006 1.050 1.090 1.030 1.050 42,600 -0.03(-2.78%)
Aug 17, 2006 1.000 1.080 1.000 1.080 149,955 +0.08(+8.00%)
Aug 16, 2006 0.9900 1.010 0.9800 1.000 63,550 +0.00(+0.00%)
Aug 15, 2006 0.9800 1.000 0.9800 1.000 66,460 +0.01(+1.01%)
Aug 14, 2006 0.9900 1.000 0.9800 0.9900 82,700 +0.00(+0.00%)
Aug 11, 2006 1.000 1.010 0.9700 0.9900 89,425 -0.01(-1.00%)
Aug 10, 2006 1.000 1.000 0.9600 1.000 496,100 +0.02(+2.04%)
Aug 09, 2006 0.9800 1.000 0.9800 0.9800 353,940 -0.02(-2.00%)
Aug 08, 2006 0.9900 1.010 0.9700 1.000 112,867 +0.01(+1.01%)
Aug 07, 2006 0.9800 1.020 0.9500 0.9900 140,450 +0.00(+0.00%)
Aug 04, 2006 0.9800 1.020 0.9500 0.9900 140,450 +0.00(+0.00%)
Aug 03, 2006 1.010 1.010 0.9800 0.9900 154,234 -0.02(-1.98%)
Aug 02, 2006 0.9900 1.020 0.9900 1.010 100,250 -0.01(-0.98%)
Aug 01, 2006 0.9800 1.030 0.9800 1.020 117,105 +0.03(+3.03%)
Jul 31, 2006 0.9300 0.9900 0.9300 0.9900 202,347 +0.06(+6.45%)
Jul 28, 2006 0.9500 0.9500 0.9300 0.9300 49,400 -0.02(-2.11%)
Jul 27, 2006 0.9500 0.9500 0.9300 0.9500 127,922 +0.02(+2.15%)
Jul 26, 2006 0.9500 0.9500 0.9300 0.9300 74,400 -0.02(-2.11%)
Jul 25, 2006 0.9400 0.9500 0.9200 0.9500 88,500 +0.02(+2.15%)
Jul 24, 2006 0.9400 0.9400 0.9200 0.9300 78,470 -0.01(-1.06%)
Jul 21, 2006 0.9300 0.9500 0.9300 0.9400 174,310 +0.01(+1.08%)
Jul 20, 2006 0.9500 0.9700 0.9300 0.9300 24,750 -0.04(-4.12%)
Jul 19, 2006 0.9600 0.9700 0.9500 0.9700 45,117 +0.02(+2.11%)
Jul 18, 2006 0.9600 0.9600 0.9300 0.9500 80,297 -0.05(-5.00%)
Jul 17, 2006 1.000 1.000 0.9600 1.000 47,243 +0.00(+0.00%)
Jul 14, 2006 0.9200 1.020 0.9200 1.000 262,027 +0.07(+7.53%)
Jul 13, 2006 0.9500 0.9800 0.9300 0.9300 50,827 -0.02(-2.11%)
Jul 12, 2006 0.9800 1.000 0.9400 0.9500 71,440 -0.03(-3.06%)
Jul 11, 2006 0.9800 0.9800 0.9500 0.9800 51,910 -0.01(-1.01%)
Jul 10, 2006 1.050 1.050 0.9800 0.9900 58,600 -0.06(-5.71%)
Jul 07, 2006 0.9800 1.050 0.9800 1.050 123,850 +0.07(+7.14%)
Jul 06, 2006 0.9700 1.030 0.9700 0.9800 349,315 -0.02(-2.00%)
Jul 05, 2006 0.9800 1.010 0.9300 1.000 126,975 +0.03(+3.09%)
Jul 03, 2006 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 30, 2006 0.9500 1.010 0.9500 0.9700 66,800 +0.02(+2.11%)
Jun 29, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jun 28, 2006 0.9100 0.9400 0.9000 0.9000 105,150 -0.02(-2.17%)
Jun 27, 2006 0.9600 0.9600 0.9200 0.9200 61,509 -0.06(-6.12%)
Jun 23, 2006 0.9400 0.9900 0.9400 0.9800 79,530 +0.01(+1.03%)
Jun 22, 2006 0.9700 0.9800 0.9500 0.9700 157,400 +0.02(+2.11%)
Jun 21, 2006 0.9300 0.9800 0.9300 0.9500 81,397 +0.00(+0.00%)
Jun 20, 2006 0.9400 0.9500 0.9400 0.9500 278,741 +0.02(+2.15%)
Jun 19, 2006 0.9600 0.9800 0.9300 0.9300 165,295 +0.00(+0.00%)
Jun 16, 2006 0.9300 0.9500 0.9200 0.9300 49,382 +0.01(+1.09%)
Jun 15, 2006 0.9500 0.9600 0.9100 0.9200 72,670 +0.00(+0.00%)
Jun 14, 2006 0.9900 0.9900 0.9000 0.9200 33,300 +0.00(+0.00%)
Jun 13, 2006 1.020 1.020 0.9100 0.9200 94,745 -0.08(-8.00%)
Jun 12, 2006 0.9300 1.030 0.9300 1.000 238,350 +0.02(+2.04%)
Jun 09, 2006 0.9400 0.9900 0.9300 0.9800 51,300 +0.04(+4.26%)
Jun 08, 2006 0.9500 0.9500 0.9400 0.9400 54,190 -0.05(-5.05%)
Jun 07, 2006 0.9500 0.9900 0.9500 0.9900 21,260 +0.03(+3.13%)
Jun 06, 2006 0.9700 0.9900 0.9600 0.9600 58,580 -0.01(-1.03%)
Jun 05, 2006 1.050 1.050 0.9500 0.9700 80,788 -0.08(-7.62%)
Jun 02, 2006 1.050 1.070 1.020 1.050 74,145 +0.01(+0.96%)
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.