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

Westport Fuel Systems Inc (TSX: WPRT )

8.340 -0.070 (-0.83%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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, 2020 1.920 1.930 1.740 1.810 113,182 -0.10(-5.24%)
May 28, 2020 2.080 2.090 1.880 1.910 127,934 -0.15(-7.28%)
May 27, 2020 2.110 2.170 1.890 2.060 173,426 +0.08(+4.04%)
May 26, 2020 1.890 2.000 1.840 1.980 157,998 +0.15(+8.20%)
May 25, 2020 1.810 1.840 1.790 1.830 30,064 +0.00(+0.00%)
May 22, 2020 1.810 1.830 1.740 1.830 49,415 +0.02(+1.10%)
May 21, 2020 1.870 1.870 1.740 1.810 136,908 +0.01(+0.56%)
May 20, 2020 1.830 1.900 1.770 1.800 99,963 +0.03(+1.69%)
May 19, 2020 1.680 1.840 1.570 1.770 133,435 +0.15(+9.26%)
May 15, 2020 1.620 1.620 1.620 0 -0.03(-1.82%)
May 14, 2020 1.650 1.680 1.520 1.650 110,559 -0.05(-2.94%)
May 13, 2020 1.880 1.950 1.620 1.700 172,329 -0.15(-8.11%)
May 12, 2020 2.030 2.170 1.790 1.850 338,034 +0.00(+0.00%)
May 11, 2020 1.420 1.950 1.420 1.850 386,486 +0.50(+37.04%)
May 08, 2020 1.300 1.370 1.290 1.350 16,925 +0.03(+2.27%)
May 07, 2020 1.390 1.390 1.280 1.320 41,423 +0.00(+0.00%)
May 06, 2020 1.450 1.450 1.300 1.320 66,295 -0.13(-8.97%)
May 05, 2020 1.410 1.510 1.400 1.450 37,467 +0.09(+6.62%)
May 04, 2020 1.410 1.410 1.330 1.360 26,789 +0.01(+0.74%)
May 01, 2020 1.410 1.430 1.320 1.350 44,766 -0.11(-7.53%)
Apr 30, 2020 1.580 1.580 1.410 1.460 124,563 -0.07(-4.58%)
Apr 29, 2020 1.230 1.770 1.230 1.530 393,669 +0.37(+31.90%)
Apr 28, 2020 1.170 1.180 1.150 1.160 40,751 -0.01(-0.85%)
Apr 27, 2020 1.190 1.190 1.140 1.170 39,802 +0.01(+0.86%)
Apr 24, 2020 1.230 1.230 1.130 1.160 45,946 +0.00(+0.00%)
Apr 23, 2020 1.130 1.200 1.120 1.160 49,345 +0.04(+3.57%)
Apr 22, 2020 1.200 1.200 1.110 1.120 34,461 -0.04(-3.45%)
Apr 21, 2020 1.150 1.170 1.120 1.160 69,078 -0.01(-0.85%)
Apr 20, 2020 1.280 1.280 1.150 1.170 89,277 -0.03(-2.50%)
Apr 17, 2020 1.230 1.340 1.200 1.200 88,003 +0.03(+2.56%)
Apr 16, 2020 1.290 1.290 1.150 1.170 50,968 -0.03(-2.50%)
Apr 15, 2020 1.380 1.380 1.190 1.200 82,657 -0.15(-11.11%)
Apr 14, 2020 1.140 1.360 1.130 1.350 105,994 +0.27(+25.00%)
Apr 13, 2020 1.100 1.180 1.080 1.080 46,392 -0.05(-4.42%)
Apr 09, 2020 1.130 1.130 1.130 0 -0.08(-6.61%)
Apr 08, 2020 1.270 1.270 1.160 1.210 25,136 +0.02(+1.68%)
Apr 07, 2020 1.200 1.300 1.170 1.190 79,657 +0.05(+4.39%)
Apr 06, 2020 1.150 1.180 1.110 1.140 34,513 +0.03(+2.70%)
Apr 03, 2020 1.170 1.180 1.050 1.110 48,463 -0.07(-5.93%)
Apr 02, 2020 1.190 1.240 1.160 1.180 41,705 +0.02(+1.72%)
Apr 01, 2020 1.300 1.320 1.150 1.160 76,350 -0.15(-11.45%)
Mar 31, 2020 1.360 1.360 1.270 1.310 52,441 +0.04(+3.15%)
Mar 30, 2020 1.550 1.550 1.230 1.270 62,491 -0.16(-11.19%)
Mar 27, 2020 1.450 1.450 1.340 1.430 69,116 -0.05(-3.38%)
Mar 26, 2020 1.240 1.600 1.240 1.480 170,795 +0.27(+22.31%)
Mar 25, 2020 1.270 1.280 1.120 1.210 169,412 -0.05(-3.97%)
Mar 24, 2020 1.200 1.260 1.130 1.260 50,777 +0.24(+23.53%)
Mar 23, 2020 1.160 1.180 1.020 1.020 38,050 -0.14(-12.07%)
Mar 20, 2020 1.250 1.310 1.120 1.160 47,322 -0.04(-3.33%)
Mar 19, 2020 1.300 1.300 1.120 1.200 95,298 +0.11(+10.09%)
Mar 18, 2020 1.450 1.450 1.050 1.090 110,417 -0.46(-29.68%)
Mar 17, 2020 1.550 1.640 1.390 1.550 53,621 +0.07(+4.73%)
Mar 16, 2020 1.900 1.900 1.470 1.480 93,635 -0.45(-23.32%)
Mar 13, 2020 1.720 2.210 1.700 1.930 113,744 +0.25(+14.88%)
Mar 12, 2020 1.910 1.910 1.410 1.680 149,758 -0.29(-14.72%)
Mar 11, 2020 2.210 2.210 1.920 1.970 82,294 -0.31(-13.60%)
Mar 10, 2020 2.130 2.280 1.940 2.280 77,794 +0.32(+16.33%)
Mar 09, 2020 1.980 2.070 1.930 1.960 64,531 -0.25(-11.31%)
Mar 06, 2020 2.210 2.410 2.200 2.210 42,525 -0.23(-9.43%)
Mar 05, 2020 2.490 2.610 2.400 2.440 21,300 -0.13(-5.06%)
Mar 04, 2020 2.460 2.580 2.380 2.570 25,431 +0.17(+7.08%)
Mar 03, 2020 2.650 2.650 2.320 2.400 45,904 -0.09(-3.61%)
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.