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

Westport Fuel Systems Inc (TSX: WPRT )

7.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 28, 2018 3.810 3.890 3.810 3.840 30,567 +0.01(+0.26%)
Sep 27, 2018 3.980 4.050 3.810 3.830 46,662 -0.13(-3.28%)
Sep 26, 2018 4.150 4.150 3.910 3.960 40,626 -0.15(-3.65%)
Sep 25, 2018 4.170 4.270 4.090 4.110 50,805 -0.08(-1.91%)
Sep 24, 2018 4.150 4.230 4.110 4.190 24,344 -0.01(-0.24%)
Sep 21, 2018 4.220 4.300 4.160 4.200 34,205 -0.05(-1.18%)
Sep 20, 2018 4.190 4.460 4.190 4.250 83,230 +0.17(+4.17%)
Sep 19, 2018 4.050 4.210 4.050 4.080 30,280 -0.08(-1.92%)
Sep 18, 2018 4.090 4.200 4.080 4.160 38,029 +0.10(+2.46%)
Sep 17, 2018 4.370 4.370 4.040 4.060 57,585 -0.19(-4.47%)
Sep 14, 2018 4.130 4.330 4.070 4.250 58,214 +0.11(+2.66%)
Sep 13, 2018 4.070 4.190 4.040 4.140 100,645 +0.14(+3.50%)
Sep 12, 2018 4.170 4.170 4.000 4.000 72,052 -0.15(-3.61%)
Sep 11, 2018 4.350 4.350 4.140 4.150 25,664 -0.12(-2.81%)
Sep 10, 2018 4.480 4.480 4.020 4.270 108,816 -0.07(-1.61%)
Sep 07, 2018 4.370 4.380 4.230 4.340 39,302 -0.06(-1.36%)
Sep 06, 2018 4.330 4.560 4.330 4.400 47,160 +0.00(+0.00%)
Sep 05, 2018 4.650 4.770 4.360 4.400 131,763 -0.29(-6.18%)
Sep 04, 2018 4.830 4.860 4.580 4.690 77,815 -0.10(-2.09%)
Aug 31, 2018 4.790 4.790 4.790 0 +0.49(+11.40%)
Aug 30, 2018 4.550 4.560 4.250 4.300 235,027 -0.23(-5.08%)
Aug 29, 2018 4.630 4.870 4.210 4.530 425,222 +0.78(+20.80%)
Aug 28, 2018 3.720 3.750 3.650 3.750 42,679 +0.04(+1.08%)
Aug 27, 2018 3.730 3.780 3.680 3.710 79,032 -0.03(-0.80%)
Aug 24, 2018 3.620 3.770 3.600 3.740 26,216 +0.02(+0.54%)
Aug 23, 2018 3.650 3.730 3.620 3.720 63,491 +0.04(+1.09%)
Aug 22, 2018 3.770 3.770 3.580 3.680 63,217 -0.10(-2.65%)
Aug 21, 2018 3.690 3.800 3.690 3.780 58,600 +0.10(+2.72%)
Aug 20, 2018 3.410 3.700 3.410 3.680 38,235 +0.17(+4.84%)
Aug 17, 2018 3.380 3.550 3.380 3.510 33,260 +0.11(+3.24%)
Aug 16, 2018 3.310 3.510 3.310 3.400 25,093 +0.04(+1.19%)
Aug 15, 2018 3.440 3.490 3.350 3.360 27,589 -0.14(-4.00%)
Aug 14, 2018 3.500 3.540 3.430 3.500 23,996 +0.06(+1.74%)
Aug 13, 2018 3.440 3.610 3.370 3.440 87,215 +0.04(+1.18%)
Aug 10, 2018 3.310 3.430 3.310 3.400 82,061 +0.20(+6.25%)
Aug 09, 2018 3.050 3.220 3.050 3.200 22,962 +0.15(+4.92%)
Aug 08, 2018 3.200 3.200 3.040 3.050 40,936 -0.15(-4.69%)
Aug 07, 2018 3.380 3.380 3.200 3.200 24,335 -0.09(-2.74%)
Aug 03, 2018 3.290 3.290 3.290 0 -0.05(-1.50%)
Aug 02, 2018 3.290 3.350 3.290 3.340 11,125 +0.03(+0.91%)
Aug 01, 2018 3.330 3.350 3.260 3.310 8,978 -0.01(-0.30%)
Jul 31, 2018 3.260 3.400 3.260 3.320 39,011 +0.06(+1.84%)
Jul 30, 2018 3.180 3.310 3.180 3.260 17,103 -0.02(-0.61%)
Jul 27, 2018 3.310 3.420 3.200 3.280 201,727 -0.04(-1.20%)
Jul 26, 2018 3.310 3.370 3.310 3.320 46,342 +0.02(+0.61%)
Jul 25, 2018 3.240 3.340 3.240 3.300 13,711 +0.00(+0.00%)
Jul 24, 2018 3.310 3.330 3.270 3.300 13,099 -0.01(-0.30%)
Jul 23, 2018 3.210 3.310 3.210 3.310 17,703 -0.02(-0.60%)
Jul 20, 2018 3.340 3.350 3.290 3.330 34,170 -0.03(-0.89%)
Jul 19, 2018 3.420 3.420 3.300 3.360 14,478 +0.06(+1.82%)
Jul 18, 2018 3.380 3.400 3.300 3.300 20,920 -0.08(-2.37%)
Jul 17, 2018 3.380 3.410 3.360 3.380 6,767 +0.01(+0.30%)
Jul 16, 2018 3.430 3.430 3.340 3.370 17,938 -0.08(-2.32%)
Jul 13, 2018 3.470 3.480 3.440 3.450 5,871 -0.01(-0.29%)
Jul 12, 2018 3.440 3.500 3.390 3.460 31,706 +0.04(+1.17%)
Jul 11, 2018 3.510 3.510 3.370 3.420 29,535 -0.09(-2.56%)
Jul 10, 2018 3.430 3.510 3.420 3.510 27,264 +0.09(+2.63%)
Jul 09, 2018 3.490 3.520 3.410 3.420 17,699 -0.06(-1.72%)
Jul 06, 2018 3.410 3.580 3.410 3.480 38,800 +0.04(+1.16%)
Jul 05, 2018 3.500 3.520 3.410 3.440 15,380 +0.03(+0.88%)
Jul 04, 2018 3.540 3.550 3.410 3.410 13,923 -0.01(-0.29%)
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.