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

Westport Fuel Systems Inc (TSX: WPRT )

8.410 -0.170 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 29, 2015 6.760 6.820 6.550 6.580 27,380 -0.26(-3.80%)
May 28, 2015 6.820 7.030 6.750 6.840 43,307 +0.02(+0.29%)
May 27, 2015 6.700 6.940 6.550 6.820 26,851 +0.15(+2.25%)
May 26, 2015 6.530 6.700 6.530 6.670 17,258 +0.05(+0.76%)
May 25, 2015 6.650 6.710 6.620 6.620 2,035 -0.06(-0.90%)
May 22, 2015 6.680 6.900 6.590 6.680 28,886 +0.04(+0.60%)
May 21, 2015 6.370 6.770 6.370 6.640 27,971 +0.27(+4.24%)
May 20, 2015 6.580 6.610 6.370 6.370 14,345 -0.21(-3.19%)
May 19, 2015 6.700 6.850 6.510 6.580 29,262 +0.16(+2.49%)
May 15, 2015 6.420 6.420 6.420 0 +0.02(+0.31%)
May 14, 2015 6.500 6.530 6.240 6.400 53,250 -0.11(-1.69%)
May 13, 2015 6.710 6.770 6.480 6.510 46,494 -0.11(-1.66%)
May 12, 2015 7.110 7.130 6.560 6.620 95,392 -0.66(-9.07%)
May 11, 2015 7.140 7.460 6.980 7.280 88,366 +0.40(+5.81%)
May 08, 2015 6.850 7.040 6.670 6.880 95,800 +0.38(+5.85%)
May 07, 2015 6.620 6.620 6.170 6.500 57,138 +0.19(+3.01%)
May 06, 2015 6.900 7.200 6.020 6.310 136,215 -0.59(-8.55%)
May 05, 2015 6.360 7.190 6.360 6.900 187,203 +0.61(+9.70%)
May 04, 2015 6.020 6.350 5.940 6.290 77,480 +0.55(+9.58%)
May 01, 2015 5.410 5.860 5.350 5.740 38,079 +0.28(+5.13%)
Apr 30, 2015 5.520 5.560 5.430 5.460 31,620 -0.12(-2.15%)
Apr 29, 2015 5.290 5.790 5.290 5.580 41,607 +0.27(+5.08%)
Apr 28, 2015 5.340 5.450 5.300 5.310 14,636 +0.07(+1.34%)
Apr 27, 2015 5.450 5.450 5.210 5.240 24,020 -0.18(-3.32%)
Apr 24, 2015 5.500 5.550 5.360 5.420 35,268 +0.00(+0.00%)
Apr 23, 2015 5.410 5.560 5.390 5.420 44,732 +0.06(+1.12%)
Apr 22, 2015 5.480 5.480 5.360 5.360 12,656 -0.04(-0.74%)
Apr 21, 2015 5.530 5.610 5.330 5.400 14,568 -0.06(-1.10%)
Apr 20, 2015 5.740 5.740 5.400 5.460 36,742 -0.16(-2.85%)
Apr 17, 2015 5.870 5.930 5.580 5.620 40,427 -0.21(-3.60%)
Apr 16, 2015 5.710 5.960 5.680 5.830 65,766 +0.21(+3.74%)
Apr 15, 2015 5.480 5.890 5.470 5.620 60,536 +0.09(+1.63%)
Apr 14, 2015 5.430 5.590 5.420 5.530 37,766 +0.03(+0.55%)
Apr 13, 2015 5.350 5.540 5.320 5.500 23,481 +0.01(+0.18%)
Apr 10, 2015 5.460 5.600 5.440 5.490 37,417 -0.02(-0.36%)
Apr 09, 2015 5.450 5.540 5.220 5.510 25,510 +0.10(+1.85%)
Apr 08, 2015 5.500 5.700 5.400 5.410 29,142 -0.04(-0.73%)
Apr 07, 2015 5.200 5.570 5.200 5.450 43,208 +0.22(+4.21%)
Apr 06, 2015 5.130 5.400 5.040 5.230 39,197 +0.17(+3.36%)
Apr 02, 2015 5.060 5.060 5.060 0 +0.08(+1.61%)
Apr 01, 2015 4.950 5.140 4.940 4.980 37,739 +0.00(+0.00%)
Mar 31, 2015 5.180 5.180 4.970 4.980 25,080 -0.17(-3.30%)
Mar 30, 2015 5.020 5.170 5.020 5.150 16,413 +0.08(+1.58%)
Mar 27, 2015 5.180 5.180 5.030 5.070 22,053 -0.01(-0.20%)
Mar 26, 2015 5.280 5.060 5.080 25,436 -0.05(-0.97%)
Mar 25, 2015 5.260 5.260 5.120 5.130 51,388 -0.05(-0.97%)
Mar 24, 2015 5.130 5.320 5.110 5.180 42,794 -0.02(-0.38%)
Mar 23, 2015 5.060 5.260 5.060 5.200 30,393 +0.16(+3.17%)
Mar 20, 2015 5.600 5.600 5.040 5.040 716,327 -0.24(-4.55%)
Mar 19, 2015 5.290 5.420 5.110 5.280 70,211 +0.22(+4.35%)
Mar 18, 2015 4.800 5.180 4.800 5.060 44,909 -0.09(-1.75%)
Mar 17, 2015 5.070 5.150 4.880 5.150 75,195 -0.01(-0.19%)
Mar 16, 2015 5.260 5.400 5.110 5.160 56,715 -0.29(-5.32%)
Mar 13, 2015 5.790 5.790 5.220 5.450 118,651 -0.35(-6.03%)
Mar 12, 2015 6.140 6.270 5.780 5.800 95,266 -0.39(-6.30%)
Mar 11, 2015 6.040 6.360 5.940 6.190 89,340 +0.15(+2.48%)
Mar 10, 2015 5.820 6.250 5.680 6.040 232,983 -1.14(-15.88%)
Mar 09, 2015 6.600 7.270 6.580 7.180 130,254 +0.67(+10.29%)
Mar 06, 2015 6.690 6.760 6.450 6.510 69,631 -0.26(-3.84%)
Mar 05, 2015 6.720 6.890 6.500 6.770 68,469 +0.10(+1.50%)
Mar 04, 2015 7.050 6.470 6.670 122,189 -0.38(-5.39%)
Mar 03, 2015 7.090 7.420 6.960 7.050 104,385 -0.04(-0.56%)
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.