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, 2017 3.140 3.470 3.110 3.340 377,632 +0.20(+6.37%)
Aug 30, 2017 3.130 3.140 2.990 3.140 99,152 +0.09(+2.95%)
Aug 29, 2017 3.070 3.110 2.910 3.050 108,705 -0.01(-0.33%)
Aug 28, 2017 2.960 3.150 2.940 3.060 249,692 +0.15(+5.15%)
Aug 25, 2017 2.810 2.930 2.790 2.910 135,651 +0.10(+3.56%)
Aug 24, 2017 2.810 2.850 2.780 2.810 41,727 -0.01(-0.35%)
Aug 23, 2017 2.840 2.880 2.770 2.820 72,743 -0.03(-1.05%)
Aug 22, 2017 2.830 2.880 2.730 2.850 92,357 +0.02(+0.71%)
Aug 21, 2017 2.870 2.870 2.650 2.830 105,060 -0.04(-1.39%)
Aug 18, 2017 3.010 3.010 2.790 2.870 85,529 -0.05(-1.71%)
Aug 17, 2017 2.820 3.020 2.700 2.920 250,915 +0.12(+4.29%)
Aug 16, 2017 2.800 3.030 2.790 2.800 202,742 +0.00(+0.00%)
Aug 15, 2017 2.510 2.800 2.500 2.800 198,179 +0.39(+16.18%)
Aug 14, 2017 2.340 2.440 2.340 2.410 67,215 +0.10(+4.33%)
Aug 11, 2017 2.250 2.370 2.250 2.310 26,035 +0.04(+1.76%)
Aug 10, 2017 2.360 2.380 2.250 2.270 54,215 -0.13(-5.42%)
Aug 09, 2017 2.450 2.450 2.310 2.400 46,098 -0.02(-0.83%)
Aug 08, 2017 2.200 2.480 2.200 2.420 171,490 +0.24(+11.01%)
Aug 04, 2017 2.080 2.200 2.080 2.180 59,433 +0.11(+5.31%)
Aug 03, 2017 2.050 2.070 1.960 2.070 30,391 +0.02(+0.98%)
Aug 02, 2017 2.070 2.070 1.930 2.050 64,880 +0.00(+0.00%)
Aug 01, 2017 2.170 2.170 2.020 2.050 30,775 -0.10(-4.65%)
Jul 31, 2017 2.050 2.170 2.050 2.150 106,859 +0.10(+4.88%)
Jul 28, 2017 2.100 2.130 2.050 2.050 19,863 -0.01(-0.49%)
Jul 27, 2017 2.140 2.200 2.060 2.060 50,128 -0.04(-1.90%)
Jul 26, 2017 2.160 2.270 2.100 2.100 105,588 -0.04(-1.87%)
Jul 25, 2017 1.990 2.150 1.990 2.140 62,955 +0.14(+7.00%)
Jul 24, 2017 1.990 2.030 1.990 2.000 24,097 -0.01(-0.50%)
Jul 21, 2017 2.080 2.080 2.010 2.010 31,005 -0.07(-3.37%)
Jul 20, 2017 2.010 2.090 1.990 2.080 99,437 +0.09(+4.52%)
Jul 19, 2017 1.960 2.040 1.930 1.990 62,723 +0.01(+0.51%)
Jul 18, 2017 1.960 2.000 1.920 1.980 54,388 -0.01(-0.50%)
Jul 17, 2017 2.090 2.090 1.990 1.990 67,983 -0.07(-3.40%)
Jul 14, 2017 2.120 2.220 1.880 2.060 411,197 -0.39(-15.92%)
Jul 13, 2017 2.450 2.580 2.420 2.450 46,551 -0.03(-1.21%)
Jul 12, 2017 2.580 2.620 2.460 2.480 45,015 -0.05(-1.98%)
Jul 11, 2017 2.730 2.730 2.470 2.530 34,620 -0.03(-1.17%)
Jul 10, 2017 2.490 2.780 2.490 2.560 60,912 +0.07(+2.81%)
Jul 07, 2017 2.710 2.750 2.450 2.490 136,254 -0.31(-11.07%)
Jul 06, 2017 2.890 3.010 2.720 2.800 85,872 -0.15(-5.08%)
Jul 05, 2017 3.000 3.080 2.940 2.950 73,260 -0.05(-1.67%)
Jul 04, 2017 2.950 3.050 2.890 3.000 32,495 -0.08(-2.60%)
Jul 03, 2017 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Jun 30, 2017 3.290 3.290 2.960 3.080 106,841 -0.10(-3.14%)
Jun 29, 2017 3.250 3.280 3.100 3.180 69,392 -0.07(-2.15%)
Jun 28, 2017 3.290 3.290 3.190 3.250 66,290 +0.04(+1.25%)
Jun 27, 2017 3.400 3.400 3.160 3.210 200,802 -0.17(-5.03%)
Jun 26, 2017 3.190 3.480 3.170 3.380 335,397 +0.28(+9.03%)
Jun 23, 2017 3.000 3.180 2.900 3.100 133,380 +0.12(+4.03%)
Jun 22, 2017 2.960 3.070 2.870 2.980 139,879 -0.01(-0.33%)
Jun 21, 2017 3.090 3.110 2.850 2.990 129,868 -0.06(-1.97%)
Jun 20, 2017 2.990 3.430 2.700 3.050 559,653 +0.12(+4.10%)
Jun 19, 2017 2.600 2.970 2.600 2.930 111,402 +0.33(+12.69%)
Jun 16, 2017 2.500 2.620 2.400 2.600 54,377 +0.13(+5.26%)
Jun 15, 2017 2.410 2.480 2.315 2.470 56,108 +0.05(+2.07%)
Jun 14, 2017 2.320 2.440 2.210 2.420 96,604 +0.10(+4.31%)
Jun 13, 2017 2.160 2.320 2.130 2.320 98,247 +0.18(+8.41%)
Jun 12, 2017 2.240 2.240 2.140 2.140 32,645 -0.10(-4.46%)
Jun 09, 2017 2.180 2.300 2.120 2.240 118,935 +0.07(+3.23%)
Jun 08, 2017 2.170 2.180 2.110 2.170 17,843 +0.02(+0.93%)
Jun 07, 2017 2.140 2.180 2.120 2.150 24,031 -0.03(-1.38%)
Jun 06, 2017 2.160 2.220 2.130 2.180 116,810 -0.05(-2.24%)
Jun 05, 2017 2.170 2.320 2.170 2.230 38,445 +0.05(+2.29%)
Jun 02, 2017 2.010 2.320 2.010 2.180 29,881 -0.08(-3.54%)
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.