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 29, 2023 8.580 8.580 8.180 8.230 4,617 +0.11(+1.35%)
Sep 28, 2023 8.420 8.420 8.040 8.120 12,736 -0.11(-1.34%)
Sep 27, 2023 8.520 8.520 8.220 8.230 12,150 -0.28(-3.29%)
Sep 26, 2023 8.560 8.600 8.310 8.510 17,266 -0.04(-0.47%)
Sep 25, 2023 8.760 8.680 8.550 8.550 5,862 -0.21(-2.40%)
Sep 22, 2023 8.910 8.910 8.710 8.760 9,736 -0.17(-1.90%)
Sep 21, 2023 8.970 9.030 8.880 8.930 14,666 -0.08(-0.89%)
Sep 20, 2023 9.060 9.190 9.010 9.010 4,995 -0.04(-0.44%)
Sep 19, 2023 9.110 9.150 8.920 9.050 12,912 -0.06(-0.66%)
Sep 18, 2023 9.360 9.430 9.040 9.110 26,482 -0.41(-4.31%)
Sep 15, 2023 9.700 9.740 9.430 9.520 31,860 -0.18(-1.86%)
Sep 14, 2023 9.420 9.740 9.360 9.700 11,186 +0.26(+2.75%)
Sep 13, 2023 9.990 9.990 9.360 9.440 9,554 -0.18(-1.87%)
Sep 12, 2023 10.24 10.24 9.520 9.620 14,407 -0.28(-2.83%)
Sep 11, 2023 9.320 10.11 9.320 9.900 26,956 +0.60(+6.45%)
Sep 08, 2023 9.570 9.570 9.300 9.300 8,852 -0.27(-2.82%)
Sep 07, 2023 9.520 9.580 9.300 9.570 17,560 +0.04(+0.42%)
Sep 06, 2023 9.740 9.790 9.530 9.530 12,263 -0.23(-2.36%)
Sep 05, 2023 9.830 9.830 9.550 9.760 13,227 +0.08(+0.83%)
Sep 01, 2023 9.680 0 +0.05(+0.52%)
Aug 31, 2023 9.660 9.860 9.630 9.630 7,580 -0.01(-0.10%)
Aug 30, 2023 9.600 9.800 9.570 9.640 5,703 +0.01(+0.10%)
Aug 29, 2023 9.540 9.900 9.530 9.630 8,935 +0.11(+1.16%)
Aug 28, 2023 9.590 9.740 9.430 9.520 7,601 -0.05(-0.52%)
Aug 25, 2023 9.610 9.850 9.410 9.570 17,520 +0.16(+1.70%)
Aug 24, 2023 9.620 9.620 9.320 9.410 21,000 -0.09(-0.95%)
Aug 23, 2023 9.950 10.04 9.500 9.500 17,731 -0.44(-4.43%)
Aug 22, 2023 10.26 10.26 9.890 9.940 26,984 -0.33(-3.21%)
Aug 21, 2023 10.01 10.28 10.00 10.27 15,530 +0.14(+1.38%)
Aug 18, 2023 10.33 10.34 10.04 10.13 15,158 -0.24(-2.31%)
Aug 17, 2023 10.38 10.70 10.29 10.37 10,788 -0.05(-0.48%)
Aug 16, 2023 10.56 10.67 10.42 10.42 12,205 -0.16(-1.51%)
Aug 15, 2023 10.69 10.69 10.44 10.58 15,982 -0.14(-1.31%)
Aug 14, 2023 10.87 11.03 10.45 10.72 21,635 -0.15(-1.38%)
Aug 11, 2023 10.70 10.96 10.58 10.87 25,691 +0.12(+1.12%)
Aug 10, 2023 11.78 11.78 10.58 10.75 56,408 -0.96(-8.20%)
Aug 09, 2023 13.49 13.50 11.31 11.71 80,144 -1.78(-13.19%)
Aug 08, 2023 13.94 14.09 13.48 13.49 26,201 -0.30(-2.18%)
Aug 04, 2023 13.79 0 -0.45(-3.16%)
Aug 03, 2023 14.16 14.57 14.10 14.24 18,404 +0.10(+0.71%)
Aug 02, 2023 14.68 14.75 13.86 14.14 44,001 -0.65(-4.39%)
Aug 01, 2023 14.33 15.09 14.29 14.79 37,211 +0.34(+2.35%)
Jul 31, 2023 14.16 14.90 13.99 14.45 42,921 +0.60(+4.33%)
Jul 28, 2023 13.42 14.22 13.42 13.85 41,688 +0.44(+3.28%)
Jul 27, 2023 14.23 14.44 13.41 13.41 52,334 -0.62(-4.42%)
Jul 26, 2023 13.06 14.57 13.06 14.03 64,196 +1.01(+7.76%)
Jul 25, 2023 13.73 13.93 13.02 13.02 31,333 -0.69(-5.03%)
Jul 24, 2023 13.85 14.29 13.67 13.71 36,449 -0.40(-2.83%)
Jul 21, 2023 14.73 14.73 14.11 14.11 42,220 -0.59(-4.01%)
Jul 20, 2023 15.12 15.26 14.22 14.70 50,505 -0.56(-3.67%)
Jul 19, 2023 13.29 15.74 13.29 15.26 131,033 +2.53(+19.87%)
Jul 18, 2023 12.96 13.27 12.68 12.73 21,658 -0.22(-1.70%)
Jul 17, 2023 12.21 13.00 12.19 12.95 46,600 +0.76(+6.23%)
Jul 14, 2023 11.91 12.37 11.52 12.19 33,249 +0.31(+2.61%)
Jul 13, 2023 11.06 12.11 10.91 11.88 42,491 +0.82(+7.41%)
Jul 12, 2023 10.31 11.27 10.23 11.06 31,543 +0.76(+7.38%)
Jul 11, 2023 10.24 10.32 10.15 10.30 12,730 +0.10(+0.98%)
Jul 10, 2023 9.970 10.26 9.970 10.20 9,491 +0.25(+2.51%)
Jul 07, 2023 9.990 10.11 9.950 9.950 9,117 -0.04(-0.40%)
Jul 06, 2023 10.20 10.20 9.890 9.990 6,620 -0.23(-2.25%)
Jul 05, 2023 10.44 10.44 10.12 10.22 10,696 -0.30(-2.85%)
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.