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

Westport Fuel Systems Inc (TSX: WPRT )

8.070 -0.120 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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, 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.