Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.210 +0.140 (+1.73%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.78 34.78 34.78 0 +0.16(+0.46%)
Aug 30, 2012 34.02 34.68 34.02 34.62 43,815 +0.29(+0.84%)
Aug 29, 2012 34.60 34.60 33.62 34.33 79,080 -0.15(-0.44%)
Aug 27, 2012 34.24 35.05 34.24 34.48 51,185 +0.18(+0.52%)
Aug 24, 2012 35.20 35.25 33.43 34.30 151,595 -1.35(-3.79%)
Aug 23, 2012 36.18 36.23 35.50 35.65 53,365 -0.61(-1.68%)
Aug 22, 2012 36.22 36.57 35.93 36.26 87,095 -0.08(-0.22%)
Aug 21, 2012 37.18 37.89 36.17 36.34 91,680 -0.77(-2.07%)
Aug 20, 2012 38.49 38.49 37.10 37.11 81,712 -1.52(-3.93%)
Aug 17, 2012 37.57 38.71 37.52 38.63 111,261 +1.23(+3.29%)
Aug 16, 2012 37.11 37.70 36.70 37.40 125,088 +0.26(+0.70%)
Aug 15, 2012 36.20 37.16 35.93 37.14 85,900 +0.95(+2.63%)
Aug 14, 2012 36.67 36.67 36.09 36.19 62,402 -0.34(-0.93%)
Aug 13, 2012 36.62 36.84 35.85 36.53 76,728 -0.01(-0.03%)
Aug 11, 2012 36.62 36.84 36.07 36.54 63,041 +0.00(+0.00%)
Aug 10, 2012 36.62 36.84 36.07 36.54 63,041 -0.27(-0.73%)
Aug 09, 2012 36.00 37.00 36.00 36.81 200,592 +0.71(+1.97%)
Aug 08, 2012 37.37 37.37 36.08 36.10 177,435 -1.68(-4.45%)
Aug 07, 2012 39.19 39.19 37.59 37.78 170,577 -1.35(-3.45%)
Aug 03, 2012 39.13 39.13 39.13 0 +4.26(+12.22%)
Aug 02, 2012 35.99 36.75 34.64 34.87 162,368 -1.47(-4.05%)
Aug 01, 2012 37.77 38.16 36.16 36.34 111,682 -1.44(-3.81%)
Jul 31, 2012 37.75 38.58 37.33 37.78 167,529 -0.01(-0.03%)
Jul 30, 2012 38.76 38.98 37.60 37.79 155,647 -1.03(-2.65%)
Jul 27, 2012 40.75 40.75 37.48 38.82 314,422 -1.58(-3.91%)
Jul 26, 2012 39.90 40.69 39.48 40.40 201,893 +0.92(+2.33%)
Jul 25, 2012 39.31 39.50 38.80 39.48 89,431 +0.32(+0.82%)
Jul 24, 2012 39.39 40.09 38.40 39.16 176,273 +0.09(+0.23%)
Jul 23, 2012 36.72 39.36 36.50 39.07 175,808 +0.99(+2.60%)
Jul 20, 2012 37.44 38.08 36.95 38.08 140,302 +0.58(+1.55%)
Jul 19, 2012 36.27 38.27 36.19 37.50 252,408 +1.41(+3.91%)
Jul 18, 2012 36.06 36.41 35.90 36.09 76,024 +0.04(+0.11%)
Jul 17, 2012 35.65 36.34 35.34 36.05 149,815 +0.69(+1.95%)
Jul 16, 2012 34.68 36.00 34.12 35.36 192,028 +0.68(+1.96%)
Jul 13, 2012 34.27 35.09 34.27 34.68 151,995 +0.65(+1.91%)
Jul 12, 2012 34.10 34.35 32.61 34.03 221,760 -0.52(-1.51%)
Jul 11, 2012 34.33 34.86 33.55 34.55 271,782 +0.36(+1.05%)
Jul 10, 2012 35.97 37.38 33.71 34.19 315,313 -1.55(-4.34%)
Jul 09, 2012 36.60 36.81 35.57 35.74 164,361 -1.08(-2.93%)
Jul 06, 2012 37.10 37.54 36.50 36.82 132,678 -1.06(-2.80%)
Jul 05, 2012 38.19 38.62 37.69 37.88 145,400 -0.77(-1.99%)
Jul 04, 2012 37.81 38.74 37.81 38.65 29,658 +0.33(+0.86%)
Jul 03, 2012 38.25 39.00 38.08 38.32 123,377 +0.93(+2.49%)
Jun 29, 2012 37.39 37.39 37.39 0 +0.64(+1.74%)
Jun 28, 2012 36.32 37.94 35.59 36.75 233,186 +0.28(+0.77%)
Jun 27, 2012 35.61 36.86 35.27 36.47 375,027 +3.14(+9.42%)
Jun 26, 2012 32.95 33.48 32.80 33.33 195,289 +0.44(+1.34%)
Jun 25, 2012 32.80 33.37 31.82 32.89 138,035 +0.42(+1.29%)
Jun 22, 2012 31.92 32.78 31.44 32.47 143,893 +0.65(+2.04%)
Jun 21, 2012 33.43 33.59 31.46 31.82 274,578 -1.87(-5.55%)
Jun 20, 2012 32.44 33.76 31.50 33.69 289,533 +0.83(+2.53%)
Jun 19, 2012 30.70 33.11 30.70 32.86 272,063 +2.23(+7.28%)
Jun 18, 2012 29.59 31.06 29.50 30.63 235,818 +0.93(+3.13%)
Jun 15, 2012 30.01 30.20 29.30 29.70 147,784 -0.23(-0.77%)
Jun 14, 2012 29.79 30.16 29.19 29.93 154,532 +0.17(+0.57%)
Jun 13, 2012 29.64 30.56 29.54 29.76 157,251 -0.52(-1.72%)
Jun 12, 2012 30.70 31.02 29.55 30.28 688,801 -0.48(-1.56%)
Jun 11, 2012 32.05 32.60 30.24 30.76 287,375 -0.52(-1.66%)
Jun 08, 2012 30.22 32.04 28.86 31.28 547,845 +1.43(+4.79%)
Jun 07, 2012 27.79 31.70 27.54 29.85 596,745 +2.53(+9.26%)
Jun 06, 2012 29.10 29.17 26.68 27.32 431,390 -0.85(-3.02%)
Jun 05, 2012 25.54 28.38 25.27 28.17 449,389 +5.02(+21.68%)
Jun 04, 2012 24.17 24.17 22.87 23.15 412,775 -1.15(-4.73%)
Jun 02, 2012 24.47 24.75 23.96 24.30 332,548 +0.00(+0.00%)
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.