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

Westport Fuel Systems Inc (TSX: WPRT )

8.330 +0.080 (+0.97%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 14, 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, 2021 4.900 5.070 4.890 5.000 388,981 +0.11(+2.25%)
Aug 30, 2021 5.190 5.190 4.860 4.890 510,534 -0.29(-5.60%)
Aug 27, 2021 5.070 5.270 5.060 5.180 447,105 +0.08(+1.57%)
Aug 26, 2021 5.070 5.270 5.070 5.100 266,613 -0.03(-0.58%)
Aug 25, 2021 5.300 5.310 5.120 5.130 363,221 -0.14(-2.66%)
Aug 24, 2021 5.140 5.310 5.130 5.270 356,618 +0.14(+2.73%)
Aug 23, 2021 4.950 5.160 4.910 5.130 345,350 +0.26(+5.34%)
Aug 20, 2021 4.950 5.010 4.840 4.870 323,847 -0.04(-0.81%)
Aug 19, 2021 5.130 5.180 4.900 4.910 679,749 -0.29(-5.58%)
Aug 18, 2021 5.110 5.360 5.060 5.200 546,950 +0.08(+1.56%)
Aug 17, 2021 5.260 5.280 5.040 5.120 670,423 -0.21(-3.94%)
Aug 16, 2021 5.520 5.540 5.310 5.330 424,064 -0.25(-4.48%)
Aug 13, 2021 5.930 5.930 5.560 5.580 479,527 -0.31(-5.26%)
Aug 12, 2021 6.160 6.160 5.890 5.890 403,067 -0.28(-4.54%)
Aug 11, 2021 6.120 6.200 5.910 6.170 559,475 +0.08(+1.31%)
Aug 10, 2021 5.980 6.120 5.820 6.090 1,060,960 +0.14(+2.35%)
Aug 09, 2021 6.290 6.290 5.710 5.950 1,191,156 -0.35(-5.56%)
Aug 06, 2021 5.500 6.490 5.500 6.300 2,618,391 +1.37(+27.79%)
Aug 05, 2021 4.860 5.030 4.650 4.930 501,853 +0.19(+4.01%)
Aug 04, 2021 4.760 5.040 4.730 4.740 346,571 -0.08(-1.66%)
Aug 03, 2021 5.060 5.080 4.680 4.820 324,070 -0.22(-4.37%)
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%)
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.