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

Westport Fuel Systems Inc (TSX: WPRT )

8.070 -0.120 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Aug 31, 2009 10.77 11.50 10.56 10.96 239,970 +0.15(+1.39%)
Aug 28, 2009 11.34 11.35 10.50 10.81 307,258 -0.41(-3.65%)
Aug 27, 2009 9.760 11.66 9.760 11.22 435,837 +1.62(+16.88%)
Aug 26, 2009 8.340 9.710 8.250 9.600 324,478 +1.29(+15.52%)
Aug 25, 2009 8.500 8.500 8.250 8.310 96,137 -0.19(-2.24%)
Aug 24, 2009 8.360 8.500 8.350 8.500 230,911 +0.00(+0.00%)
Aug 21, 2009 8.320 8.560 8.130 8.500 64,465 +0.27(+3.28%)
Aug 20, 2009 8.050 8.350 7.980 8.230 34,803 +0.14(+1.73%)
Aug 19, 2009 8.000 8.240 7.970 8.090 164,465 +0.09(+1.12%)
Aug 18, 2009 8.200 8.200 7.950 8.000 93,953 +0.05(+0.63%)
Aug 17, 2009 8.430 8.450 7.820 7.950 97,771 -0.54(-6.36%)
Aug 14, 2009 8.650 8.650 8.410 8.490 33,432 -0.14(-1.62%)
Aug 13, 2009 8.700 8.770 8.500 8.630 48,994 -0.03(-0.35%)
Aug 12, 2009 8.440 8.850 8.320 8.660 64,556 +0.18(+2.12%)
Aug 11, 2009 8.540 8.750 8.390 8.480 108,024 -0.22(-2.53%)
Aug 10, 2009 9.100 9.100 8.500 8.700 72,689 -0.40(-4.40%)
Aug 07, 2009 9.260 9.570 8.810 9.100 89,212 -0.47(-4.91%)
Aug 06, 2009 9.670 9.760 9.300 9.570 16,228 -0.27(-2.74%)
Aug 05, 2009 9.520 9.840 9.370 9.840 27,857 +0.05(+0.51%)
Aug 04, 2009 9.610 9.970 9.200 9.790 39,087 +0.09(+0.93%)
Jul 31, 2009 9.370 9.800 9.370 9.700 23,988 +0.12(+1.25%)
Jul 30, 2009 9.300 9.700 9.300 9.580 24,671 +0.23(+2.46%)
Jul 29, 2009 9.450 9.510 9.250 9.350 31,501 -0.15(-1.58%)
Jul 28, 2009 9.370 9.500 9.320 9.500 45,767 -0.05(-0.52%)
Jul 27, 2009 9.490 9.660 9.470 9.550 46,498 -0.02(-0.21%)
Jul 24, 2009 9.180 9.700 8.810 9.570 64,712 +0.57(+6.33%)
Jul 23, 2009 9.730 9.950 8.770 9.000 113,859 -0.71(-7.31%)
Jul 22, 2009 9.510 9.920 9.510 9.710 28,335 -0.04(-0.41%)
Jul 21, 2009 10.50 10.50 9.550 9.750 104,745 -0.75(-7.14%)
Jul 20, 2009 10.27 10.93 10.27 10.50 190,431 +0.10(+0.96%)
Jul 17, 2009 9.900 10.40 9.820 10.40 69,703 +0.59(+6.01%)
Jul 16, 2009 9.650 10.01 9.630 9.810 51,211 +0.16(+1.66%)
Jul 15, 2009 9.790 9.860 9.550 9.650 45,891 +0.02(+0.21%)
Jul 14, 2009 9.880 9.880 9.600 9.630 76,437 -0.04(-0.41%)
Jul 13, 2009 9.600 9.920 9.540 9.670 60,979 +0.02(+0.21%)
Jul 10, 2009 9.320 9.800 9.150 9.650 98,349 +0.25(+2.66%)
Jul 09, 2009 9.360 9.510 9.220 9.400 80,189 -0.10(-1.05%)
Jul 08, 2009 9.500 9.500 9.070 9.500 170,763 +0.04(+0.42%)
Jul 07, 2009 9.360 9.500 9.280 9.460 72,427 +0.08(+0.85%)
Jul 06, 2009 9.000 9.440 8.930 9.380 36,285 +0.13(+1.41%)
Jul 03, 2009 9.280 9.290 9.100 9.250 5,376 +0.19(+2.10%)
Jul 02, 2009 9.200 9.420 8.830 9.060 80,593 -0.33(-3.51%)
Jun 30, 2009 9.660 9.730 9.310 9.390 149,710 -0.22(-2.29%)
Jun 29, 2009 9.890 9.890 9.350 9.610 55,294 -0.17(-1.74%)
Jun 26, 2009 9.950 10.09 9.780 9.780 65,059 -0.17(-1.71%)
Jun 25, 2009 9.520 9.950 9.550 9.950 76,731 +0.53(+5.63%)
Jun 24, 2009 8.500 9.530 8.420 9.420 85,422 +0.90(+10.56%)
Jun 23, 2009 8.290 8.620 8.000 8.520 43,989 -0.08(-0.93%)
Jun 22, 2009 8.700 8.900 8.200 8.600 51,798 -0.41(-4.55%)
Jun 19, 2009 8.700 9.260 8.700 9.010 45,425 +0.37(+4.28%)
Jun 18, 2009 8.500 8.900 8.350 8.640 69,302 -0.01(-0.12%)
Jun 17, 2009 8.250 8.890 7.600 8.650 87,439 +0.48(+5.88%)
Jun 16, 2009 9.050 9.050 8.100 8.170 95,391 -0.70(-7.89%)
Jun 15, 2009 9.340 9.350 8.510 8.870 70,258 -0.53(-5.64%)
Jun 12, 2009 9.860 10.23 9.280 9.400 131,934 -0.40(-4.08%)
Jun 11, 2009 9.200 9.940 8.920 9.800 148,601 +0.85(+9.50%)
Jun 10, 2009 8.600 9.000 8.250 8.950 234,166 +0.45(+5.29%)
Jun 09, 2009 7.360 8.750 7.360 8.500 268,264 +0.58(+7.32%)
Jun 08, 2009 7.690 7.920 7.480 7.920 47,336 -0.17(-2.10%)
Jun 05, 2009 8.000 8.260 7.830 8.090 109,321 +0.14(+1.76%)
Jun 04, 2009 7.710 8.000 7.700 7.950 57,019 +0.25(+3.25%)
Jun 03, 2009 7.850 7.990 7.500 7.700 129,827 -0.29(-3.63%)
Jun 02, 2009 7.440 8.260 7.350 7.990 348,559 +0.68(+9.30%)
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.