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

Westport Fuel Systems Inc (TSX: WPRT )

7.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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, 2015 3.370 3.470 3.290 3.320 19,058 -0.08(-2.35%)
Sep 29, 2015 3.580 3.580 3.370 3.400 11,736 +0.00(+0.00%)
Sep 28, 2015 3.590 3.670 3.400 3.400 20,255 -0.20(-5.56%)
Sep 25, 2015 3.800 3.870 3.580 3.600 15,960 -0.11(-2.96%)
Sep 24, 2015 3.640 3.770 3.610 3.710 11,585 +0.16(+4.51%)
Sep 23, 2015 3.680 3.700 3.420 3.550 50,862 -0.16(-4.31%)
Sep 22, 2015 3.750 3.780 3.610 3.710 14,159 -0.12(-3.13%)
Sep 21, 2015 3.990 4.060 3.800 3.830 20,212 -0.09(-2.30%)
Sep 18, 2015 4.030 4.030 3.860 3.920 45,913 -0.14(-3.45%)
Sep 17, 2015 4.170 4.200 4.000 4.060 14,900 -0.07(-1.69%)
Sep 16, 2015 4.220 4.350 4.100 4.130 16,463 -0.07(-1.67%)
Sep 15, 2015 4.100 4.250 4.060 4.200 76,700 +0.02(+0.48%)
Sep 14, 2015 4.280 4.280 4.100 4.180 16,314 -0.17(-3.91%)
Sep 11, 2015 4.340 4.360 4.070 4.350 8,819 -0.01(-0.23%)
Sep 10, 2015 4.500 4.510 4.240 4.360 15,781 -0.17(-3.75%)
Sep 09, 2015 4.680 4.680 4.530 4.530 6,320 -0.12(-2.58%)
Sep 08, 2015 4.630 4.760 4.560 4.650 8,609 -0.01(-0.21%)
Sep 04, 2015 4.660 4.660 4.660 0 -0.08(-1.69%)
Sep 03, 2015 4.690 4.810 4.440 4.740 15,490 +0.22(+4.87%)
Sep 02, 2015 4.390 4.620 4.350 4.520 27,353 +0.14(+3.20%)
Sep 01, 2015 4.850 4.850 4.340 4.380 32,883 -0.25(-5.40%)
Aug 31, 2015 4.390 4.950 4.390 4.630 34,888 +0.06(+1.31%)
Aug 28, 2015 4.450 4.780 4.380 4.570 13,500 +0.18(+4.10%)
Aug 27, 2015 4.250 4.530 4.240 4.390 22,874 +0.21(+5.02%)
Aug 26, 2015 4.190 4.230 4.030 4.180 19,556 +0.00(+0.00%)
Aug 25, 2015 4.180 4.320 4.110 4.180 23,419 +0.18(+4.50%)
Aug 24, 2015 4.100 4.300 3.980 4.000 26,783 -0.50(-11.11%)
Aug 21, 2015 4.830 4.830 4.460 4.500 35,564 -0.23(-4.86%)
Aug 20, 2015 4.920 4.920 4.730 4.730 28,691 -0.26(-5.21%)
Aug 19, 2015 4.810 5.100 4.800 4.990 62,617 +0.22(+4.61%)
Aug 18, 2015 4.900 4.900 4.600 4.770 272,246 -0.10(-2.05%)
Aug 17, 2015 4.840 4.930 4.840 4.870 1,897 -0.05(-1.02%)
Aug 14, 2015 4.970 5.000 4.840 4.920 7,039 +0.01(+0.20%)
Aug 13, 2015 5.080 5.100 4.900 4.910 8,698 -0.13(-2.58%)
Aug 12, 2015 4.860 5.040 4.820 5.040 20,557 +0.19(+3.92%)
Aug 11, 2015 4.730 4.930 4.730 4.850 32,957 -0.03(-0.61%)
Aug 10, 2015 4.640 4.920 4.640 4.880 9,371 +0.10(+2.09%)
Aug 07, 2015 4.900 5.020 4.720 4.780 10,838 -0.05(-1.04%)
Aug 06, 2015 4.840 4.880 4.800 4.830 3,800 -0.07(-1.43%)
Aug 05, 2015 4.920 5.130 4.900 4.900 7,702 -0.08(-1.61%)
Aug 04, 2015 5.120 5.140 4.930 4.980 36,970 -0.26(-4.96%)
Jul 31, 2015 5.240 5.240 5.240 0 +0.02(+0.38%)
Jul 30, 2015 5.260 5.360 5.080 5.220 23,101 -0.36(-6.45%)
Jul 29, 2015 5.070 5.610 5.070 5.580 21,032 +0.44(+8.56%)
Jul 28, 2015 5.290 5.290 5.070 5.140 30,700 +0.05(+0.98%)
Jul 27, 2015 4.970 5.290 4.970 5.090 49,805 -0.46(-8.29%)
Jul 24, 2015 5.640 5.640 5.500 5.550 8,740 -0.04(-0.72%)
Jul 23, 2015 5.900 5.900 5.520 5.590 18,257 -0.24(-4.12%)
Jul 22, 2015 6.100 6.100 5.800 5.830 17,106 -0.30(-4.89%)
Jul 21, 2015 6.330 6.500 6.120 6.130 15,062 -0.18(-2.85%)
Jul 20, 2015 6.240 6.350 6.210 6.310 12,884 -0.02(-0.32%)
Jul 17, 2015 6.040 6.610 6.040 6.330 33,693 +0.23(+3.77%)
Jul 16, 2015 6.230 6.290 6.070 6.100 7,005 -0.17(-2.71%)
Jul 15, 2015 6.200 6.400 6.150 6.270 32,234 +0.07(+1.13%)
Jul 14, 2015 5.960 6.250 5.960 6.200 18,280 +0.28(+4.73%)
Jul 13, 2015 5.880 5.980 5.830 5.920 10,542 +0.03(+0.51%)
Jul 10, 2015 6.020 6.240 5.890 5.890 20,064 -0.01(-0.17%)
Jul 09, 2015 5.910 6.120 5.700 5.900 33,309 +0.42(+7.66%)
Jul 08, 2015 5.860 5.860 5.430 5.480 10,914 -0.28(-4.86%)
Jul 07, 2015 5.400 5.910 5.400 5.760 20,825 +0.32(+5.88%)
Jul 06, 2015 5.600 5.620 5.380 5.440 22,400 -0.34(-5.88%)
Jul 03, 2015 5.920 5.920 5.600 5.780 1,700 +0.08(+1.40%)
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.