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, 2016 2.090 2.155 2.070 2.120 24,150 +0.06(+2.91%)
Sep 29, 2016 2.190 2.190 2.050 2.060 40,392 -0.11(-5.07%)
Sep 28, 2016 1.990 2.190 1.980 2.170 104,955 +0.23(+11.86%)
Sep 27, 2016 1.890 1.980 1.890 1.940 46,869 +0.09(+4.86%)
Sep 26, 2016 1.875 1.875 1.830 1.850 11,891 -0.04(-2.12%)
Sep 23, 2016 1.930 1.960 1.890 1.890 27,731 -0.02(-1.05%)
Sep 22, 2016 1.860 1.920 1.850 1.910 17,142 +0.06(+3.24%)
Sep 21, 2016 1.835 1.860 1.830 1.850 5,912 +0.02(+1.09%)
Sep 20, 2016 1.830 1.840 1.820 1.830 7,100 +0.02(+1.10%)
Sep 19, 2016 1.850 1.860 1.810 1.810 22,833 -0.04(-2.16%)
Sep 16, 2016 1.880 1.950 1.850 1.850 222,650 -0.02(-1.07%)
Sep 15, 2016 1.810 1.880 1.810 1.870 31,264 +0.06(+3.31%)
Sep 14, 2016 1.820 1.830 1.790 1.810 16,082 +0.00(+0.00%)
Sep 13, 2016 1.820 1.830 1.800 1.810 37,246 -0.05(-2.69%)
Sep 12, 2016 1.800 1.920 1.800 1.860 37,805 +0.01(+0.54%)
Sep 09, 2016 1.970 1.970 1.850 1.850 57,561 -0.13(-6.57%)
Sep 08, 2016 2.050 2.050 1.900 1.980 44,625 -0.02(-1.00%)
Sep 07, 2016 1.950 2.000 1.900 2.000 88,382 +0.11(+5.82%)
Sep 06, 2016 1.800 1.920 1.800 1.890 51,174 +0.09(+5.00%)
Sep 02, 2016 1.800 1.800 1.800 0 +0.03(+1.69%)
Sep 01, 2016 1.740 1.770 1.740 1.770 33,201 +0.03(+1.72%)
Aug 31, 2016 1.760 1.790 1.740 1.740 43,200 -0.05(-2.79%)
Aug 30, 2016 1.790 1.800 1.760 1.790 22,000 +0.02(+1.13%)
Aug 29, 2016 1.800 1.800 1.750 1.770 45,864 -0.04(-2.21%)
Aug 26, 2016 1.850 1.860 1.790 1.810 124,450 -0.01(-0.55%)
Aug 25, 2016 1.750 1.830 1.750 1.820 16,814 +0.06(+3.41%)
Aug 24, 2016 1.900 1.900 1.750 1.760 89,085 -0.15(-7.85%)
Aug 23, 2016 1.950 1.950 1.900 1.910 51,503 -0.06(-3.05%)
Aug 22, 2016 2.010 2.010 1.960 1.970 33,058 -0.04(-1.99%)
Aug 19, 2016 2.000 2.050 1.980 2.010 14,921 -0.03(-1.47%)
Aug 18, 2016 2.100 2.130 2.000 2.040 56,385 -0.06(-2.86%)
Aug 17, 2016 2.170 2.190 2.090 2.100 20,736 -0.06(-2.78%)
Aug 16, 2016 2.120 2.180 2.110 2.160 22,772 -0.02(-0.92%)
Aug 15, 2016 2.090 2.200 2.090 2.180 42,767 +0.07(+3.32%)
Aug 12, 2016 2.120 2.130 2.100 2.110 40,892 -0.06(-2.76%)
Aug 11, 2016 2.150 2.240 2.090 2.170 53,313 +0.00(+0.00%)
Aug 10, 2016 2.300 2.300 2.140 2.170 57,619 -0.15(-6.47%)
Aug 09, 2016 2.100 2.430 2.100 2.320 179,787 +0.36(+18.37%)
Aug 08, 2016 1.990 2.000 1.890 1.960 65,468 +0.00(+0.00%)
Aug 05, 2016 1.870 2.000 1.790 1.960 86,000 +0.13(+7.10%)
Aug 04, 2016 1.840 1.840 1.750 1.830 21,205 -0.01(-0.54%)
Aug 03, 2016 1.740 1.840 1.730 1.840 23,969 +0.10(+5.75%)
Aug 02, 2016 1.800 1.800 1.720 1.740 69,141 -0.06(-3.33%)
Jul 29, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 28, 2016 1.760 1.790 1.740 1.750 71,396 -0.04(-2.23%)
Jul 27, 2016 1.860 1.860 1.760 1.790 41,354 -0.07(-3.76%)
Jul 26, 2016 1.870 1.870 1.800 1.860 21,958 +0.00(+0.00%)
Jul 25, 2016 1.950 1.960 1.850 1.860 18,500 -0.11(-5.58%)
Jul 22, 2016 1.840 1.980 1.780 1.970 94,475 +0.15(+8.24%)
Jul 21, 2016 1.730 1.830 1.730 1.820 62,478 +0.08(+4.60%)
Jul 20, 2016 1.780 1.780 1.740 1.740 47,058 -0.04(-2.25%)
Jul 19, 2016 1.780 1.780 1.750 1.780 18,700 -0.01(-0.56%)
Jul 18, 2016 1.930 1.950 1.760 1.790 55,107 -0.14(-7.25%)
Jul 15, 2016 1.680 1.950 1.670 1.930 105,119 +0.25(+14.88%)
Jul 14, 2016 1.780 1.780 1.660 1.680 95,918 -0.06(-3.45%)
Jul 13, 2016 1.790 1.830 1.740 1.740 146,791 -0.03(-1.69%)
Jul 12, 2016 1.920 1.930 1.750 1.770 159,247 -0.11(-5.85%)
Jul 11, 2016 1.920 1.970 1.830 1.880 94,108 -0.03(-1.57%)
Jul 08, 2016 1.970 1.890 1.910 45,203 +0.01(+0.53%)
Jul 07, 2016 1.990 2.030 1.900 1.900 46,039 -0.11(-5.47%)
Jul 05, 2016 2.220 2.220 1.980 2.010 64,075 -0.15(-6.94%)
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.