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

Westport Fuel Systems Inc (TSX: WPRT )

8.840 +1.300 (+17.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Sep 30, 2008 9.600 10.00 9.390 10.00 60,225 +0.38(+3.95%)
Sep 29, 2008 10.99 10.99 8.870 9.620 114,480 -1.07(-10.01%)
Sep 26, 2008 11.39 11.45 10.50 10.69 84,834 -0.76(-6.64%)
Sep 25, 2008 11.04 11.65 11.04 11.45 126,610 +0.41(+3.71%)
Sep 24, 2008 11.01 11.25 10.96 11.04 59,400 +0.04(+0.36%)
Sep 23, 2008 11.09 11.15 10.69 11.00 50,070 +0.41(+3.87%)
Sep 22, 2008 10.50 11.00 10.17 10.59 120,089 +0.53(+5.27%)
Sep 19, 2008 9.720 10.45 9.500 10.06 170,075 +0.49(+5.12%)
Sep 18, 2008 10.95 10.95 8.560 9.570 163,039 -1.32(-12.12%)
Sep 17, 2008 12.15 12.15 10.50 10.89 77,720 -0.94(-7.95%)
Sep 16, 2008 12.66 12.70 11.83 11.83 98,978 -1.36(-10.31%)
Sep 15, 2008 13.10 13.52 12.77 13.19 52,917 -0.15(-1.12%)
Sep 12, 2008 13.20 13.58 13.02 13.34 39,546 +0.25(+1.91%)
Sep 11, 2008 11.70 13.25 11.54 13.09 135,073 +1.43(+12.26%)
Sep 10, 2008 12.01 12.01 11.45 11.66 157,952 -0.49(-4.03%)
Sep 09, 2008 13.20 13.20 12.00 12.15 91,437 -0.85(-6.54%)
Sep 08, 2008 12.90 13.80 12.80 13.00 95,137 +0.26(+2.04%)
Sep 05, 2008 12.99 12.99 12.43 12.74 107,892 -0.16(-1.24%)
Sep 04, 2008 12.56 13.00 12.56 12.90 133,688 +0.34(+2.71%)
Sep 03, 2008 12.61 13.32 12.21 12.56 157,035 -0.43(-3.31%)
Sep 02, 2008 13.30 13.67 12.83 12.99 85,966 -0.40(-2.99%)
Aug 29, 2008 13.44 13.44 13.05 13.39 63,578 +0.33(+2.53%)
Aug 28, 2008 12.52 13.69 12.52 13.06 170,538 +0.45(+3.57%)
Aug 27, 2008 12.60 12.69 12.57 12.61 69,318 -0.03(-0.24%)
Aug 26, 2008 12.60 12.78 12.45 12.64 49,754 +0.10(+0.80%)
Aug 25, 2008 12.60 12.69 12.35 12.54 24,412 +0.04(+0.32%)
Aug 22, 2008 12.25 12.60 12.25 12.50 33,027 +0.12(+0.97%)
Aug 21, 2008 12.71 12.74 12.11 12.38 47,865 -0.36(-2.83%)
Aug 20, 2008 13.00 13.00 12.35 12.74 61,426 -0.16(-1.24%)
Aug 19, 2008 13.20 13.20 12.51 12.90 78,635 -0.15(-1.15%)
Aug 18, 2008 12.50 13.05 12.50 13.05 82,532 +0.30(+2.35%)
Aug 15, 2008 13.50 13.50 12.15 12.75 166,947 -1.28(-9.12%)
Aug 14, 2008 14.40 14.40 13.75 14.03 44,454 -0.26(-1.82%)
Aug 13, 2008 14.66 14.66 14.01 14.29 59,337 -0.41(-2.79%)
Aug 12, 2008 14.36 14.95 14.24 14.70 64,116 +0.20(+1.38%)
Aug 11, 2008 15.20 15.20 14.28 14.50 133,550 -0.11(-0.75%)
Aug 08, 2008 15.00 15.00 14.61 14.61 44,319 -0.05(-0.34%)
Aug 07, 2008 14.60 14.95 14.60 14.66 56,614 -0.06(-0.41%)
Aug 06, 2008 15.19 15.34 14.50 14.72 148,523 -0.18(-1.21%)
Aug 05, 2008 15.20 15.20 14.04 14.90 217,895 +1.06(+7.66%)
Aug 04, 2008 13.04 13.96 12.98 13.84 96,726 +0.00(+0.00%)
Aug 01, 2008 13.04 13.96 12.98 13.84 96,726 +0.80(+6.13%)
Jul 31, 2008 12.99 13.25 12.94 13.04 74,208 +0.11(+0.85%)
Jul 30, 2008 12.99 12.99 12.61 12.93 32,575 +0.28(+2.21%)
Jul 29, 2008 12.28 12.84 12.17 12.65 85,017 +0.15(+1.20%)
Jul 28, 2008 13.98 13.99 12.26 12.50 198,076 +8.14(+186.70%)
Jul 25, 2008 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Jul 24, 2008 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Jul 23, 2008 4.170 4.450 4.110 4.360 354,225 +0.11(+2.59%)
Jul 22, 2008 4.680 4.690 4.200 4.250 613,569 -0.54(-11.27%)
Jul 21, 2008 4.890 4.900 4.710 4.790 94,738 -0.11(-2.24%)
Jul 18, 2008 4.940 4.940 4.790 4.900 155,807 +0.02(+0.41%)
Jul 17, 2008 4.890 4.950 4.800 4.880 88,384 +0.08(+1.67%)
Jul 16, 2008 4.890 4.970 4.790 4.800 262,654 +0.03(+0.63%)
Jul 15, 2008 5.000 5.000 4.770 4.770 123,012 -0.17(-3.44%)
Jul 14, 2008 4.900 5.000 4.800 4.940 220,743 +0.21(+4.44%)
Jul 11, 2008 4.620 4.790 4.620 4.730 167,200 +0.03(+0.64%)
Jul 10, 2008 4.850 4.860 4.600 4.700 135,988 -0.10(-2.08%)
Jul 09, 2008 4.700 4.920 4.700 4.800 130,264 +0.05(+1.05%)
Jul 08, 2008 4.800 4.890 4.600 4.750 275,598 -0.15(-3.06%)
Jul 07, 2008 5.230 5.250 4.550 4.900 563,331 -0.22(-4.30%)
Jul 04, 2008 5.150 5.200 5.050 5.120 106,451 +0.01(+0.20%)
Jul 03, 2008 5.050 5.240 4.960 5.110 271,124 +0.01(+0.20%)
Jul 02, 2008 4.970 5.100 4.870 5.100 385,224 +0.13(+2.62%)
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.