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 30, 2019 3.760 3.790 3.580 3.580 124,034 -0.21(-5.54%)
Sep 27, 2019 3.470 3.810 3.390 3.790 79,525 +0.34(+9.86%)
Sep 26, 2019 3.470 3.500 3.390 3.450 24,395 -0.04(-1.15%)
Sep 25, 2019 3.500 3.550 3.460 3.490 17,934 -0.01(-0.29%)
Sep 24, 2019 3.620 3.660 3.480 3.500 24,966 -0.16(-4.37%)
Sep 23, 2019 3.730 3.760 3.650 3.660 20,013 -0.08(-2.14%)
Sep 20, 2019 3.720 3.820 3.700 3.740 15,263 +0.00(+0.00%)
Sep 19, 2019 3.900 3.930 3.740 3.740 45,389 -0.16(-4.10%)
Sep 18, 2019 3.930 4.070 3.880 3.900 23,362 -0.09(-2.26%)
Sep 17, 2019 3.930 4.050 3.850 3.990 43,786 +0.04(+1.01%)
Sep 16, 2019 3.920 4.110 3.720 3.950 147,926 +0.01(+0.25%)
Sep 13, 2019 3.960 4.090 3.850 3.940 56,927 -0.01(-0.25%)
Sep 12, 2019 4.040 4.100 3.760 3.950 71,871 -0.04(-1.00%)
Sep 11, 2019 3.730 4.030 3.680 3.990 79,078 +0.23(+6.12%)
Sep 10, 2019 3.550 3.790 3.540 3.760 50,589 +0.20(+5.62%)
Sep 09, 2019 3.530 3.590 3.490 3.560 26,185 +0.10(+2.89%)
Sep 06, 2019 3.440 3.540 3.410 3.460 18,700 +0.02(+0.58%)
Sep 05, 2019 3.470 3.580 3.420 3.440 38,533 -0.02(-0.58%)
Sep 04, 2019 3.490 3.540 3.420 3.460 53,750 +0.00(+0.00%)
Sep 03, 2019 3.450 3.630 3.420 3.460 26,841 -0.09(-2.54%)
Aug 30, 2019 3.550 3.550 3.550 0 +0.01(+0.28%)
Aug 29, 2019 3.490 3.650 3.460 3.540 43,575 +0.12(+3.51%)
Aug 28, 2019 3.390 3.490 3.390 3.420 23,629 -0.04(-1.16%)
Aug 27, 2019 3.490 3.550 3.410 3.460 34,339 +0.00(+0.00%)
Aug 26, 2019 3.560 3.590 3.450 3.460 20,880 -0.05(-1.42%)
Aug 23, 2019 3.710 3.750 3.500 3.510 61,778 -0.20(-5.39%)
Aug 22, 2019 3.840 3.900 3.710 3.710 24,291 -0.15(-3.89%)
Aug 21, 2019 3.580 3.870 3.580 3.860 40,286 +0.23(+6.34%)
Aug 20, 2019 3.750 3.770 3.590 3.630 44,250 -0.15(-3.97%)
Aug 19, 2019 3.570 3.780 3.490 3.780 42,087 +0.22(+6.18%)
Aug 16, 2019 3.550 3.610 3.520 3.560 34,570 +0.06(+1.71%)
Aug 15, 2019 3.510 3.540 3.420 3.500 74,113 -0.05(-1.41%)
Aug 14, 2019 3.750 3.750 3.500 3.550 79,096 -0.25(-6.58%)
Aug 13, 2019 3.850 3.930 3.650 3.800 42,698 -0.06(-1.55%)
Aug 12, 2019 4.210 4.230 3.860 3.860 136,947 -0.43(-10.02%)
Aug 09, 2019 4.200 4.310 3.990 4.290 211,517 +0.38(+9.72%)
Aug 08, 2019 4.000 4.000 3.740 3.910 70,561 -0.08(-2.01%)
Aug 07, 2019 3.940 4.040 3.690 3.990 68,475 +0.10(+2.57%)
Aug 06, 2019 3.770 3.940 3.730 3.890 88,267 +0.09(+2.37%)
Aug 02, 2019 3.800 3.800 3.800 0 +0.03(+0.80%)
Aug 01, 2019 3.900 3.940 3.700 3.770 42,754 -0.13(-3.33%)
Jul 31, 2019 3.750 3.920 3.660 3.900 60,679 +0.12(+3.17%)
Jul 30, 2019 3.650 3.810 3.610 3.780 42,905 +0.05(+1.34%)
Jul 29, 2019 3.740 3.790 3.610 3.730 34,544 -0.06(-1.58%)
Jul 26, 2019 3.880 3.900 3.730 3.790 30,757 -0.06(-1.56%)
Jul 25, 2019 3.920 3.990 3.800 3.850 48,049 -0.08(-2.04%)
Jul 24, 2019 3.860 3.950 3.850 3.930 24,256 +0.08(+2.08%)
Jul 23, 2019 3.660 3.890 3.660 3.850 41,437 +0.13(+3.49%)
Jul 22, 2019 3.790 3.790 3.650 3.720 36,839 -0.07(-1.85%)
Jul 19, 2019 3.810 3.840 3.760 3.790 23,203 +0.02(+0.53%)
Jul 18, 2019 3.830 3.920 3.770 3.770 26,166 -0.08(-2.08%)
Jul 17, 2019 3.990 3.990 3.790 3.850 68,814 -0.17(-4.23%)
Jul 16, 2019 3.900 4.130 3.900 4.020 96,035 +0.08(+2.03%)
Jul 15, 2019 4.080 4.080 3.860 3.940 104,914 -0.14(-3.43%)
Jul 12, 2019 3.870 4.140 3.870 4.080 91,720 +0.20(+5.15%)
Jul 11, 2019 4.150 4.190 3.850 3.880 93,280 -0.26(-6.28%)
Jul 10, 2019 4.000 4.150 3.900 4.140 166,046 +0.18(+4.55%)
Jul 09, 2019 3.670 4.000 3.660 3.960 279,530 +0.27(+7.32%)
Jul 08, 2019 3.680 3.740 3.620 3.690 21,617 +0.02(+0.54%)
Jul 05, 2019 3.590 3.780 3.590 3.670 29,686 +0.08(+2.23%)
Jul 04, 2019 3.550 3.600 3.480 3.590 10,591 -0.03(-0.83%)
Jul 03, 2019 3.790 3.810 3.590 3.620 48,461 -0.18(-4.74%)
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.