Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.070 -0.120 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.760 2.860 2.760 2.800 7,460 +0.19(+7.28%)
May 30, 2016 2.720 2.760 2.610 2.610 8,804 -0.09(-3.33%)
May 27, 2016 2.840 2.840 2.670 2.700 10,259 +0.06(+2.27%)
May 26, 2016 2.880 2.920 2.600 2.640 12,836 -0.19(-6.71%)
May 25, 2016 2.800 2.870 2.760 2.830 13,097 +0.10(+3.66%)
May 24, 2016 2.680 2.780 2.680 2.730 15,268 +0.19(+7.48%)
May 20, 2016 2.540 2.540 2.540 0 +0.10(+4.10%)
May 19, 2016 2.540 2.560 2.420 2.440 12,847 -0.12(-4.69%)
May 18, 2016 2.500 2.560 2.460 2.560 59,051 +0.08(+3.23%)
May 17, 2016 2.410 2.640 2.410 2.480 48,671 +0.09(+3.77%)
May 16, 2016 2.580 2.620 2.350 2.390 58,157 -0.20(-7.72%)
May 13, 2016 2.640 2.750 2.510 2.590 45,627 -0.05(-1.89%)
May 12, 2016 2.860 2.900 2.600 2.640 33,697 -0.18(-6.38%)
May 11, 2016 2.960 3.090 2.760 2.820 42,382 -0.27(-8.74%)
May 10, 2016 3.090 3.090 3.040 3.090 7,300 +0.00(+0.00%)
May 09, 2016 3.180 3.180 3.000 3.090 12,770 -0.03(-0.96%)
May 06, 2016 3.080 3.150 3.060 3.120 5,311 +0.03(+0.97%)
May 05, 2016 3.090 3.220 3.050 3.090 11,919 -0.10(-3.13%)
May 04, 2016 3.180 3.220 3.110 3.190 18,174 +0.01(+0.31%)
May 03, 2016 3.340 3.340 3.140 3.180 18,204 -0.07(-2.15%)
May 02, 2016 3.080 3.290 2.990 3.250 20,410 +0.17(+5.52%)
Apr 29, 2016 3.240 3.260 3.070 3.080 19,709 -0.12(-3.75%)
Apr 28, 2016 3.270 3.280 3.200 3.200 14,495 -0.06(-1.84%)
Apr 27, 2016 2.960 3.320 2.960 3.260 7,446 +0.11(+3.49%)
Apr 26, 2016 2.910 3.220 2.910 3.150 29,100 +0.08(+2.61%)
Apr 25, 2016 3.220 3.220 3.070 3.070 13,960 -0.14(-4.36%)
Apr 22, 2016 3.270 3.300 3.160 3.210 13,874 -0.02(-0.62%)
Apr 21, 2016 3.300 3.350 3.200 3.230 14,049 -0.12(-3.58%)
Apr 20, 2016 3.230 3.370 3.190 3.350 26,310 +0.11(+3.40%)
Apr 19, 2016 3.180 3.320 3.140 3.240 15,839 +0.04(+1.25%)
Apr 18, 2016 3.190 3.220 3.130 3.200 10,642 -0.09(-2.74%)
Apr 15, 2016 3.300 3.300 3.150 3.290 17,067 +0.04(+1.23%)
Apr 14, 2016 3.330 3.330 3.200 3.250 17,450 -0.05(-1.52%)
Apr 13, 2016 3.270 3.330 3.190 3.300 30,280 +0.07(+2.17%)
Apr 12, 2016 3.090 3.290 3.080 3.230 12,201 +0.13(+4.19%)
Apr 11, 2016 3.060 3.150 2.950 3.100 12,738 +0.06(+1.97%)
Apr 08, 2016 3.090 3.160 3.000 3.040 17,760 +0.00(+0.00%)
Apr 07, 2016 3.020 3.040 2.980 3.040 6,775 +0.04(+1.33%)
Apr 06, 2016 3.120 3.120 2.890 3.000 14,497 -0.02(-0.66%)
Apr 05, 2016 3.090 3.090 2.950 3.020 21,647 -0.07(-2.27%)
Apr 04, 2016 2.690 3.200 2.690 3.090 35,754 +0.29(+10.36%)
Apr 01, 2016 3.290 3.360 2.770 2.800 88,000 -0.58(-17.16%)
Mar 31, 2016 3.530 3.590 3.350 3.380 24,883 -0.17(-4.79%)
Mar 30, 2016 3.780 3.780 3.520 3.550 33,212 -0.28(-7.31%)
Mar 29, 2016 3.780 3.860 3.700 3.830 11,620 +0.05(+1.32%)
Mar 28, 2016 3.710 3.870 3.590 3.780 19,315 +0.08(+2.16%)
Mar 24, 2016 3.700 3.700 3.700 0 +0.18(+5.11%)
Mar 23, 2016 3.710 3.710 3.450 3.520 63,940 -0.21(-5.63%)
Mar 22, 2016 3.700 3.750 3.520 3.730 50,082 -0.06(-1.58%)
Mar 21, 2016 3.790 3.940 3.520 3.790 74,674 -0.11(-2.82%)
Mar 18, 2016 3.980 3.990 3.820 3.900 27,550 -0.03(-0.76%)
Mar 17, 2016 3.800 3.990 3.720 3.930 38,736 +0.21(+5.65%)
Mar 16, 2016 3.680 3.750 3.600 3.720 12,624 +0.03(+0.81%)
Mar 15, 2016 3.800 3.800 3.550 3.690 15,501 -0.11(-2.89%)
Mar 14, 2016 3.700 3.850 3.700 3.800 15,549 +0.18(+4.97%)
Mar 11, 2016 3.540 3.680 3.500 3.620 25,640 +0.13(+3.72%)
Mar 10, 2016 3.620 3.630 3.470 3.490 5,641 -0.13(-3.59%)
Mar 09, 2016 3.790 3.790 3.560 3.620 10,564 +0.10(+2.84%)
Mar 08, 2016 3.750 3.770 3.450 3.520 22,160 -0.18(-4.86%)
Mar 07, 2016 3.350 3.960 3.350 3.700 69,710 +0.36(+10.78%)
Mar 04, 2016 3.580 3.600 3.330 3.340 40,533 -0.04(-1.18%)
Mar 03, 2016 3.040 3.670 3.040 3.380 99,909 +0.35(+11.55%)
Mar 02, 2016 2.680 3.060 2.680 3.030 48,274 +0.39(+14.77%)
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.