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

Westport Fuel Systems Inc (TSX: WPRT )

8.580 +0.030 (+0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2006 1.000 1.000 0.9500 0.9800 105,510 -0.03(-2.97%)
May 30, 2006 1.030 1.030 1.010 1.010 50,873 -0.04(-3.81%)
May 26, 2006 1.040 1.070 1.030 1.050 72,680 +0.00(+0.00%)
May 25, 2006 1.050 1.060 1.040 1.050 28,500 -0.01(-0.94%)
May 24, 2006 1.090 1.090 1.040 1.060 126,225 -0.03(-2.75%)
May 23, 2006 1.050 1.100 1.050 1.090 236,876 +0.04(+3.81%)
May 22, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2006 1.050 1.080 1.050 1.050 104,409 +0.00(+0.00%)
May 18, 2006 1.050 1.110 1.050 1.050 168,293 +0.00(+0.00%)
May 17, 2006 1.050 1.070 1.050 1.050 313,676 +0.00(+0.00%)
May 16, 2006 1.070 1.070 1.050 1.050 31,948 -0.02(-1.87%)
May 15, 2006 1.070 1.070 1.050 1.070 113,463 +0.00(+0.00%)
May 12, 2006 1.080 1.100 1.050 1.070 88,319 +0.02(+1.90%)
May 11, 2006 1.080 1.080 1.050 1.050 36,120 +0.00(+0.00%)
May 10, 2006 1.060 1.100 1.050 1.050 35,887 -0.05(-4.55%)
May 09, 2006 1.130 1.130 1.060 1.100 74,495 -0.02(-1.79%)
May 08, 2006 1.120 1.150 1.080 1.120 35,950 +0.02(+1.82%)
May 05, 2006 1.050 1.110 1.050 1.100 211,800 +0.03(+2.80%)
May 04, 2006 1.060 1.080 1.050 1.070 25,400 +0.02(+1.90%)
May 03, 2006 1.100 1.100 1.020 1.050 60,985 -0.05(-4.55%)
May 02, 2006 1.080 1.100 1.060 1.100 124,385 +0.03(+2.80%)
May 01, 2006 1.080 1.100 1.050 1.070 114,235 +0.04(+3.88%)
Apr 28, 2006 1.030 1.030 1.030 1.030 0 -0.02(-1.90%)
Apr 27, 2006 1.070 1.070 1.020 1.050 229,766 -0.05(-4.55%)
Apr 26, 2006 1.150 1.150 1.050 1.100 325,249 -0.09(-7.56%)
Apr 25, 2006 1.250 1.270 1.150 1.190 305,617 -0.04(-3.25%)
Apr 24, 2006 1.190 1.240 1.170 1.230 261,138 +0.06(+5.13%)
Apr 21, 2006 1.200 1.200 1.150 1.170 312,600 -0.01(-0.85%)
Apr 20, 2006 1.110 1.190 1.070 1.180 398,392 +0.08(+7.27%)
Apr 19, 2006 1.040 1.100 1.030 1.100 555,800 +0.06(+5.77%)
Apr 18, 2006 1.000 1.040 0.9800 1.040 406,753 +0.04(+4.00%)
Apr 17, 2006 1.000 1.010 0.9800 1.000 407,350 +0.01(+1.01%)
Apr 13, 2006 0.9200 0.9900 0.9200 0.9900 566,920 +0.08(+8.79%)
Apr 12, 2006 0.8900 0.9100 0.8800 0.9100 277,370 +0.03(+3.41%)
Apr 11, 2006 0.8700 0.9000 0.8700 0.8800 79,450 +0.01(+1.15%)
Apr 10, 2006 0.9100 0.9100 0.8700 0.8700 183,810 -0.03(-3.33%)
Apr 07, 2006 0.9000 0.9000 0.8800 0.9000 335,105 +0.00(+0.00%)
Apr 06, 2006 0.9200 0.9300 0.9000 0.9000 176,895 -0.02(-2.17%)
Apr 05, 2006 0.9100 0.9400 0.9100 0.9200 170,950 -0.02(-2.13%)
Apr 04, 2006 0.9400 0.9400 0.9200 0.9400 105,335 +0.02(+2.17%)
Apr 03, 2006 0.9500 0.9800 0.9100 0.9200 205,000 -0.02(-2.13%)
Mar 31, 2006 0.9300 0.9800 0.9200 0.9400 547,873 +0.03(+3.30%)
Mar 30, 2006 0.9000 0.9200 0.8900 0.9100 829,330 -0.01(-1.09%)
Mar 29, 2006 0.9000 0.9300 0.9000 0.9200 164,960 +0.01(+1.10%)
Mar 28, 2006 0.9100 0.9300 0.8900 0.9100 169,901 +0.01(+1.11%)
Mar 27, 2006 0.9100 0.9200 0.9000 0.9000 171,925 +0.00(+0.00%)
Mar 24, 2006 0.9200 0.9300 0.9000 0.9000 122,500 -0.04(-4.26%)
Mar 21, 2006 0.9300 0.9400 0.9200 0.9400 45,615 +0.01(+1.08%)
Mar 20, 2006 0.9200 0.9500 0.9200 0.9300 93,250 +0.00(+0.00%)
Mar 17, 2006 0.9300 0.9400 0.9300 0.9300 28,873 -0.02(-2.11%)
Mar 16, 2006 0.9500 0.9600 0.9300 0.9500 88,151 +0.00(+0.00%)
Mar 15, 2006 0.9400 0.9500 0.9200 0.9500 58,798 -0.01(-1.04%)
Mar 14, 2006 0.9400 0.9700 0.9200 0.9600 82,665 +0.02(+2.13%)
Mar 13, 2006 0.9400 0.9800 0.9200 0.9400 36,000 +0.00(+0.00%)
Mar 10, 2006 0.9500 0.9900 0.9400 0.9400 93,450 -0.02(-2.08%)
Mar 09, 2006 0.9300 0.9600 0.9300 0.9600 90,551 +0.04(+4.35%)
Mar 08, 2006 0.9500 0.9500 0.9200 0.9200 113,610 -0.03(-3.16%)
Mar 07, 2006 0.9500 0.9800 0.9400 0.9500 159,405 -0.02(-2.06%)
Mar 06, 2006 0.9900 0.9900 0.9700 0.9700 68,000 +0.01(+1.04%)
Mar 03, 2006 0.9700 0.9900 0.9500 0.9600 146,953 -0.02(-2.04%)
Mar 02, 2006 0.9700 1.000 0.9700 0.9800 99,223 -0.01(-1.01%)
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.