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

Westport Fuel Systems Inc (TSX: WPRT )

8.360 +0.020 (+0.24%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 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 31, 2019 3.850 3.950 3.650 3.700 172,907 -0.06(-1.60%)
May 30, 2019 3.530 3.910 3.520 3.760 239,070 +0.25(+7.12%)
May 29, 2019 3.340 3.540 3.290 3.510 75,088 +0.08(+2.33%)
May 28, 2019 3.410 3.600 3.330 3.430 80,459 +0.13(+3.94%)
May 27, 2019 3.310 3.380 3.270 3.300 14,467 -0.09(-2.65%)
May 24, 2019 3.180 3.430 3.160 3.390 117,252 +0.21(+6.60%)
May 23, 2019 3.300 3.300 3.130 3.180 58,279 -0.13(-3.93%)
May 22, 2019 3.320 3.350 3.100 3.310 52,045 +0.03(+0.91%)
May 21, 2019 3.460 3.530 3.220 3.280 76,917 +0.08(+2.50%)
May 17, 2019 3.200 3.200 3.200 0 -0.39(-10.86%)
May 16, 2019 3.570 3.680 3.430 3.590 205,438 +0.09(+2.57%)
May 15, 2019 3.160 3.530 3.130 3.500 138,172 +0.29(+9.03%)
May 14, 2019 3.170 3.410 3.130 3.210 142,346 +0.05(+1.58%)
May 13, 2019 2.930 3.250 2.840 3.160 351,255 +0.16(+5.33%)
May 10, 2019 2.510 3.010 2.510 3.000 418,037 +0.76(+33.93%)
May 09, 2019 2.240 2.260 2.130 2.240 33,782 -0.01(-0.44%)
May 08, 2019 2.210 2.290 2.200 2.250 25,822 -0.03(-1.32%)
May 07, 2019 2.410 2.420 2.270 2.280 19,680 -0.13(-5.39%)
May 06, 2019 2.240 2.410 2.240 2.410 20,901 +0.10(+4.33%)
May 03, 2019 2.280 2.370 2.260 2.310 20,741 +0.03(+1.32%)
May 02, 2019 2.320 2.330 2.230 2.280 18,940 -0.06(-2.56%)
May 01, 2019 2.290 2.410 2.290 2.340 24,347 +0.01(+0.43%)
Apr 30, 2019 2.350 2.360 2.300 2.330 21,175 -0.04(-1.69%)
Apr 29, 2019 2.390 2.420 2.320 2.370 23,000 -0.02(-0.84%)
Apr 26, 2019 2.340 2.430 2.300 2.390 15,600 +0.04(+1.70%)
Apr 25, 2019 2.410 2.420 2.290 2.350 84,490 -0.09(-3.69%)
Apr 24, 2019 2.370 2.470 2.370 2.440 22,251 +0.06(+2.52%)
Apr 23, 2019 2.300 2.430 2.240 2.380 33,807 +0.10(+4.39%)
Apr 22, 2019 2.260 2.330 2.260 2.280 41,469 -0.04(-1.72%)
Apr 18, 2019 2.320 2.320 2.320 0 -0.14(-5.69%)
Apr 17, 2019 2.480 2.510 2.420 2.460 6,401 -0.01(-0.40%)
Apr 16, 2019 2.450 2.480 2.400 2.470 17,269 +0.01(+0.41%)
Apr 15, 2019 2.530 2.540 2.390 2.460 38,014 -0.09(-3.53%)
Apr 12, 2019 2.590 2.650 2.490 2.550 59,550 -0.04(-1.54%)
Apr 11, 2019 2.450 2.600 2.380 2.590 109,778 +0.20(+8.37%)
Apr 10, 2019 2.300 2.400 2.300 2.390 57,400 +0.10(+4.37%)
Apr 09, 2019 2.450 2.450 2.280 2.290 81,968 -0.13(-5.37%)
Apr 08, 2019 2.300 2.490 2.300 2.420 189,342 +0.06(+2.54%)
Apr 05, 2019 2.330 2.390 2.290 2.360 130,540 +0.02(+0.85%)
Apr 04, 2019 2.220 2.400 2.170 2.340 77,579 +0.12(+5.41%)
Apr 03, 2019 2.140 2.250 2.140 2.220 52,394 +0.09(+4.23%)
Apr 02, 2019 2.130 2.130 2.070 2.130 9,169 -0.01(-0.47%)
Apr 01, 2019 2.020 2.160 2.020 2.140 22,159 +0.06(+2.88%)
Mar 29, 2019 2.250 2.250 2.080 2.080 54,208 -0.15(-6.73%)
Mar 28, 2019 2.080 2.250 2.060 2.230 92,763 +0.18(+8.78%)
Mar 27, 2019 2.020 2.060 1.990 2.050 49,689 +0.04(+1.99%)
Mar 26, 2019 1.980 2.030 1.970 2.010 30,223 +0.01(+0.50%)
Mar 25, 2019 2.010 2.020 1.920 2.000 37,035 +0.00(+0.00%)
Mar 22, 2019 2.000 2.030 1.980 2.000 48,706 +0.02(+1.01%)
Mar 21, 2019 1.900 2.030 1.880 1.980 80,866 +0.06(+3.13%)
Mar 20, 2019 1.800 1.930 1.750 1.920 178,670 -0.06(-3.03%)
Mar 19, 2019 2.040 2.040 1.950 1.980 77,017 -0.03(-1.49%)
Mar 18, 2019 2.000 2.030 1.960 2.010 28,757 +0.04(+2.03%)
Mar 15, 2019 1.930 2.010 1.900 1.970 94,245 +0.06(+3.14%)
Mar 14, 2019 2.010 2.010 1.890 1.910 37,190 -0.12(-5.91%)
Mar 13, 2019 1.850 2.090 1.850 2.030 169,948 +0.20(+10.93%)
Mar 12, 2019 1.880 1.890 1.820 1.830 49,942 -0.04(-2.14%)
Mar 11, 2019 1.750 1.870 1.740 1.870 54,503 +0.11(+6.25%)
Mar 08, 2019 1.750 1.790 1.700 1.760 35,808 +0.01(+0.57%)
Mar 07, 2019 1.680 1.780 1.630 1.750 55,693 +0.07(+4.17%)
Mar 06, 2019 1.820 1.820 1.680 1.680 70,834 -0.07(-4.00%)
Mar 05, 2019 1.810 1.840 1.750 1.750 43,693 -0.05(-2.78%)
Mar 04, 2019 1.830 1.860 1.800 1.800 21,849 -0.01(-0.55%)
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.