Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.420 1.450 1.390 1.430 55,746 +0.01(+0.70%)
Aug 30, 2022 1.450 1.460 1.390 1.420 70,022 -0.02(-1.39%)
Aug 29, 2022 1.450 1.470 1.430 1.440 78,680 -0.04(-2.70%)
Aug 26, 2022 1.550 1.570 1.460 1.480 91,344 -0.05(-3.27%)
Aug 25, 2022 1.550 1.550 1.480 1.530 90,493 +0.01(+0.66%)
Aug 24, 2022 1.450 1.540 1.420 1.520 152,134 +0.11(+7.80%)
Aug 23, 2022 1.380 1.420 1.380 1.410 84,404 +0.04(+2.92%)
Aug 22, 2022 1.410 1.420 1.370 1.370 172,713 -0.06(-4.20%)
Aug 19, 2022 1.460 1.470 1.420 1.430 83,147 -0.05(-3.38%)
Aug 18, 2022 1.520 1.530 1.460 1.480 137,009 -0.03(-1.99%)
Aug 17, 2022 1.560 1.570 1.510 1.510 194,314 -0.08(-5.03%)
Aug 16, 2022 1.650 1.650 1.590 1.590 86,995 -0.06(-3.64%)
Aug 15, 2022 1.670 1.700 1.630 1.650 128,548 -0.01(-0.60%)
Aug 12, 2022 1.670 1.710 1.630 1.660 161,763 +0.01(+0.61%)
Aug 11, 2022 1.730 1.740 1.620 1.650 211,160 -0.05(-2.94%)
Aug 10, 2022 1.590 1.700 1.500 1.700 503,095 +0.16(+10.39%)
Aug 09, 2022 1.700 1.750 1.500 1.540 610,404 -0.44(-22.22%)
Aug 08, 2022 1.760 2.050 1.760 1.980 567,995 +0.28(+16.47%)
Aug 05, 2022 1.650 1.720 1.650 1.700 121,895 +0.03(+1.80%)
Aug 04, 2022 1.630 1.680 1.620 1.670 89,163 +0.06(+3.73%)
Aug 03, 2022 1.700 1.750 1.610 1.610 213,852 -0.07(-4.17%)
Aug 02, 2022 1.550 1.700 1.530 1.680 309,003 +0.11(+7.01%)
Jul 29, 2022 1.570 0 +0.09(+6.08%)
Jul 28, 2022 1.370 1.480 1.350 1.480 216,751 +0.14(+10.45%)
Jul 27, 2022 1.350 1.360 1.310 1.340 93,842 +0.01(+0.75%)
Jul 26, 2022 1.340 1.340 1.320 1.330 61,527 -0.02(-1.48%)
Jul 25, 2022 1.370 1.380 1.330 1.350 54,338 -0.01(-0.74%)
Jul 22, 2022 1.430 1.430 1.330 1.360 121,653 -0.07(-4.90%)
Jul 21, 2022 1.500 1.500 1.430 1.430 128,681 -0.06(-4.03%)
Jul 20, 2022 1.420 1.490 1.420 1.490 179,757 +0.07(+4.93%)
Jul 19, 2022 1.430 1.470 1.410 1.420 76,713 +0.01(+0.71%)
Jul 18, 2022 1.400 1.460 1.390 1.410 166,645 +0.04(+2.92%)
Jul 15, 2022 1.400 1.410 1.340 1.370 94,534 +0.01(+0.74%)
Jul 14, 2022 1.430 1.430 1.350 1.360 108,241 -0.06(-4.23%)
Jul 13, 2022 1.430 1.500 1.400 1.420 165,986 -0.06(-4.05%)
Jul 12, 2022 1.400 1.510 1.380 1.480 396,859 +0.17(+12.98%)
Jul 11, 2022 1.450 1.450 1.310 1.310 105,666 -0.16(-10.88%)
Jul 08, 2022 1.350 1.510 1.350 1.470 158,183 +0.12(+8.89%)
Jul 07, 2022 1.340 1.370 1.310 1.350 80,432 +0.03(+2.27%)
Jul 06, 2022 1.310 1.340 1.300 1.320 82,680 +0.01(+0.76%)
Jul 05, 2022 1.280 1.310 1.250 1.310 100,841 +0.01(+0.77%)
Jul 04, 2022 1.310 1.340 1.280 1.300 45,515 +0.01(+0.78%)
Jun 30, 2022 1.290 0 -0.03(-2.27%)
Jun 29, 2022 1.350 1.350 1.310 1.320 81,172 -0.03(-2.22%)
Jun 28, 2022 1.400 1.410 1.350 1.350 145,095 -0.04(-2.88%)
Jun 27, 2022 1.470 1.470 1.380 1.390 69,641 -0.06(-4.14%)
Jun 24, 2022 1.420 1.490 1.420 1.450 103,649 +0.05(+3.57%)
Jun 23, 2022 1.440 1.460 1.390 1.400 83,658 -0.02(-1.41%)
Jun 22, 2022 1.450 1.510 1.420 1.420 101,560 -0.06(-4.05%)
Jun 21, 2022 1.450 1.510 1.440 1.480 64,558 +0.01(+0.68%)
Jun 20, 2022 1.440 1.470 1.440 1.470 43,458 +0.05(+3.52%)
Jun 17, 2022 1.400 1.440 1.380 1.420 137,274 +0.05(+3.65%)
Jun 16, 2022 1.450 1.450 1.350 1.370 117,644 -0.10(-6.80%)
Jun 15, 2022 1.450 1.490 1.430 1.470 78,049 +0.05(+3.52%)
Jun 14, 2022 1.410 1.430 1.380 1.420 133,526 +0.04(+2.90%)
Jun 13, 2022 1.470 1.480 1.380 1.380 199,632 -0.11(-7.38%)
Jun 10, 2022 1.550 1.570 1.490 1.490 104,570 -0.09(-5.70%)
Jun 09, 2022 1.640 1.650 1.560 1.580 142,493 -0.06(-3.66%)
Jun 08, 2022 1.620 1.730 1.590 1.640 215,401 +0.03(+1.86%)
Jun 07, 2022 1.530 1.610 1.500 1.610 173,409 +0.07(+4.55%)
Jun 06, 2022 1.600 1.600 1.520 1.540 94,729 +0.00(+0.00%)
Jun 03, 2022 1.560 1.580 1.520 1.540 105,280 -0.06(-3.75%)
Jun 02, 2022 1.490 1.600 1.470 1.600 131,918 +0.11(+7.38%)
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.