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, 2022 1.490 1.590 1.450 1.550 3,108,648 +0.03(+1.97%)
May 30, 2022 1.460 1.520 1.460 1.520 64,563 +0.03(+2.01%)
May 27, 2022 1.500 1.530 1.440 1.490 306,498 +0.00(+0.00%)
May 26, 2022 1.440 1.510 1.420 1.490 187,538 +0.09(+6.43%)
May 25, 2022 1.360 1.420 1.350 1.400 249,639 +0.04(+2.94%)
May 24, 2022 1.480 1.480 1.350 1.360 228,261 -0.15(-9.93%)
May 20, 2022 1.510 0 -0.08(-5.03%)
May 19, 2022 1.540 1.610 1.520 1.590 244,500 +0.03(+1.92%)
May 18, 2022 1.520 1.590 1.480 1.560 253,193 -0.01(-0.64%)
May 17, 2022 1.540 1.580 1.470 1.570 296,490 +0.12(+8.28%)
May 16, 2022 1.530 1.550 1.440 1.450 322,712 -0.09(-5.84%)
May 13, 2022 1.400 1.560 1.390 1.540 547,869 +0.15(+10.79%)
May 12, 2022 1.280 1.440 1.250 1.390 377,348 +0.09(+6.92%)
May 11, 2022 1.370 1.400 1.290 1.300 302,895 -0.04(-2.99%)
May 10, 2022 1.500 1.500 1.310 1.340 362,901 -0.09(-6.29%)
May 09, 2022 1.510 1.530 1.420 1.430 208,662 -0.10(-6.54%)
May 06, 2022 1.540 1.560 1.490 1.530 166,232 -0.06(-3.77%)
May 05, 2022 1.660 1.670 1.560 1.590 321,384 -0.09(-5.36%)
May 04, 2022 1.610 1.690 1.540 1.680 259,411 +0.09(+5.66%)
May 03, 2022 1.590 1.620 1.550 1.590 213,315 +0.01(+0.63%)
May 02, 2022 1.540 1.590 1.470 1.580 178,928 +0.03(+1.94%)
Apr 29, 2022 1.570 1.620 1.530 1.550 200,532 -0.02(-1.27%)
Apr 28, 2022 1.550 1.610 1.470 1.570 205,582 +0.05(+3.29%)
Apr 27, 2022 1.530 1.570 1.520 1.520 190,314 -0.02(-1.30%)
Apr 26, 2022 1.610 1.610 1.530 1.540 165,785 -0.08(-4.94%)
Apr 25, 2022 1.600 1.620 1.550 1.620 170,448 +0.02(+1.25%)
Apr 22, 2022 1.630 1.640 1.560 1.600 328,059 -0.02(-1.23%)
Apr 21, 2022 1.730 1.730 1.620 1.620 454,549 -0.08(-4.71%)
Apr 20, 2022 1.820 1.820 1.680 1.700 276,113 -0.09(-5.03%)
Apr 19, 2022 1.720 1.790 1.670 1.790 269,988 +0.09(+5.29%)
Apr 18, 2022 1.730 1.750 1.660 1.700 328,444 -0.05(-2.86%)
Apr 14, 2022 1.750 0 -0.05(-2.78%)
Apr 13, 2022 1.820 1.830 1.780 1.800 187,913 +0.00(+0.00%)
Apr 12, 2022 1.890 1.910 1.780 1.800 535,911 -0.05(-2.70%)
Apr 11, 2022 1.880 1.920 1.800 1.850 286,788 -0.04(-2.12%)
Apr 08, 2022 1.940 1.950 1.880 1.890 210,305 -0.05(-2.58%)
Apr 07, 2022 1.990 1.990 1.890 1.940 574,510 -0.06(-3.00%)
Apr 06, 2022 2.060 2.060 1.960 2.000 313,534 -0.07(-3.38%)
Apr 05, 2022 2.140 2.140 2.040 2.070 317,839 -0.07(-3.27%)
Apr 04, 2022 1.970 2.210 1.960 2.140 533,841 +0.19(+9.74%)
Apr 01, 2022 2.010 2.020 1.920 1.950 428,012 -0.06(-2.99%)
Mar 31, 2022 2.120 2.120 1.980 2.010 335,367 -0.10(-4.74%)
Mar 30, 2022 2.160 2.210 2.080 2.110 359,940 -0.06(-2.76%)
Mar 29, 2022 1.990 2.170 1.980 2.170 294,977 +0.18(+9.05%)
Mar 28, 2022 2.070 2.070 1.940 1.990 257,453 -0.04(-1.97%)
Mar 25, 2022 2.180 2.180 2.000 2.030 474,324 -0.14(-6.45%)
Mar 24, 2022 2.200 2.200 2.100 2.170 240,399 +0.01(+0.46%)
Mar 23, 2022 2.220 2.220 2.130 2.160 302,707 -0.04(-1.82%)
Mar 22, 2022 2.190 2.230 2.130 2.200 333,155 +0.06(+2.80%)
Mar 21, 2022 2.150 2.180 2.080 2.140 278,727 +0.02(+0.94%)
Mar 18, 2022 2.250 2.250 2.070 2.120 925,588 -0.12(-5.36%)
Mar 17, 2022 1.960 2.250 1.930 2.240 782,704 +0.29(+14.87%)
Mar 16, 2022 1.890 1.980 1.840 1.950 514,788 +0.07(+3.72%)
Mar 15, 2022 1.860 1.900 1.740 1.880 674,620 +0.12(+6.82%)
Mar 14, 2022 1.900 1.900 1.720 1.760 437,552 -0.10(-5.38%)
Mar 11, 2022 2.010 2.010 1.850 1.860 386,494 -0.11(-5.58%)
Mar 10, 2022 2.140 2.300 1.950 1.970 772,393 -0.16(-7.51%)
Mar 09, 2022 2.320 2.320 2.090 2.130 908,221 -0.47(-18.08%)
Mar 08, 2022 1.760 3.140 1.740 2.600 2,309,294 +0.89(+52.05%)
Mar 07, 2022 1.900 1.900 1.700 1.710 329,920 -0.19(-10.00%)
Mar 04, 2022 1.950 1.980 1.860 1.900 188,108 -0.07(-3.55%)
Mar 03, 2022 2.070 2.070 1.930 1.970 188,620 -0.09(-4.37%)
Mar 02, 2022 2.010 2.060 1.960 2.060 148,130 +0.07(+3.52%)
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.