Canada markets closed

Westport Fuel Systems Inc. (WPRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2700-0.0600 (-2.58%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20222.31002.34002.23002.27002.2700306,300
Jan. 20, 20222.43002.49002.33002.33002.3300262,500
Jan. 19, 20222.55002.55002.39002.42002.4200264,600
Jan. 18, 20222.64002.64002.51002.52002.5200213,600
Jan. 17, 20222.69002.72002.67002.68002.680032,000
Jan. 14, 20222.65002.69002.55002.69002.6900265,000
Jan. 13, 20222.80002.82002.68002.69002.6900208,800
Jan. 12, 20222.88002.89002.76002.79002.7900224,900
Jan. 11, 20222.87002.88002.79002.86002.8600259,300
Jan. 10, 20222.95002.96002.82002.87002.8700226,000
Jan. 07, 20222.92003.06002.88002.93002.9300259,300
Jan. 06, 20222.93002.99002.80002.93002.9300328,600
Jan. 05, 20223.04003.14002.89002.91002.9100369,500
Jan. 04, 20223.05003.07002.95003.04003.0400165,200
Dec. 31, 20212.97003.04002.94003.01003.0100238,200
Dec. 30, 20212.87003.07002.86002.98002.9800255,600
Dec. 29, 20212.98002.99002.85002.87002.8700409,000
Dec. 24, 20213.10003.29003.10003.14003.1400180,300
Dec. 23, 20213.06003.22002.96003.16003.1600505,300
Dec. 22, 20213.14003.14003.00003.04003.0400345,400
Dec. 21, 20212.99003.18002.95003.15003.1500555,100
Dec. 20, 20212.93002.96002.80002.87002.8700465,400
Dec. 17, 20212.85003.08002.82003.06003.06004,748,700
Dec. 16, 20212.91002.98002.85002.86002.8600648,900
Dec. 15, 20212.74002.86002.63002.84002.8400450,700
Dec. 14, 20212.82002.83002.72002.73002.7300492,700
Dec. 13, 20212.94002.96002.79002.83002.8300512,300
Dec. 10, 20212.99003.02002.89002.93002.9300247,300
Dec. 09, 20213.06003.09002.94002.94002.9400390,200
Dec. 08, 20213.05003.16003.01003.09003.0900449,400
Dec. 07, 20212.96003.15002.95003.06003.0600743,000
Dec. 06, 20212.81002.98002.72002.91002.9100708,400
Dec. 03, 20212.98002.98002.81002.86002.8600667,100
Dec. 02, 20212.92003.03002.87002.97002.9700560,100
Dec. 01, 20213.12003.16002.90002.91002.9100596,100
Nov. 30, 20213.06003.09002.93003.05003.0500570,700
Nov. 29, 20213.18003.21003.03003.10003.1000352,000
Nov. 26, 20213.19003.24003.04003.14003.1400418,300
Nov. 25, 20213.25003.26003.20003.23003.2300116,300
Nov. 24, 20213.23003.33003.17003.26003.2600182,300
Nov. 23, 20213.28003.32003.19003.24003.2400296,700
Nov. 22, 20213.27003.35003.21003.28003.2800525,600
Nov. 19, 20213.19003.27003.15003.22003.2200354,800
Nov. 18, 20213.37003.39003.15003.21003.2100741,200
Nov. 17, 20213.43003.45003.35003.36003.3600505,000
Nov. 16, 20213.49003.50003.37003.46003.4600529,600
Nov. 15, 20213.73003.73003.49003.49003.4900502,600
Nov. 12, 20213.71003.84003.65003.68003.6800590,400
Nov. 11, 20213.64003.96003.58003.70003.70001,033,100
Nov. 10, 20213.85003.85003.50003.53003.53001,517,800
Nov. 09, 20214.20004.24003.84003.87003.87002,120,800
Nov. 08, 20214.61004.93004.58004.91004.9100659,800
Nov. 05, 20214.55004.64004.49004.52004.5200333,100
Nov. 04, 20214.65004.65004.46004.52004.5200329,800
Nov. 03, 20214.53004.64004.37004.60004.6000446,200
Nov. 02, 20214.79004.79004.35004.57004.5700908,500
Nov. 01, 20214.13004.81004.11004.71004.7100992,100
Oct. 29, 20214.11004.18004.02004.07004.0700229,100
Oct. 28, 20213.88004.18003.86004.15004.1500396,500
Oct. 27, 20213.99004.00003.84003.85003.8500234,600
Oct. 26, 20214.06004.08003.95003.97003.9700289,800
Oct. 25, 20214.09004.15003.98004.06004.0600184,300
Oct. 22, 20214.24004.25004.07004.09004.0900225,700
Oct. 21, 20214.15004.25004.06004.22004.2200238,800
Oct. 20, 20214.12004.18004.04004.15004.1500152,500
Oct. 19, 20214.07004.14003.94004.13004.1300279,200
Oct. 18, 20214.19004.25004.03004.05004.0500264,600
Oct. 15, 20214.22004.23004.11004.20004.2000279,200
Oct. 14, 20214.41004.43004.12004.16004.1600332,300
Oct. 13, 20214.26004.45004.26004.31004.3100288,500
Oct. 12, 20214.09004.23004.09004.22004.2200190,700
Oct. 08, 20214.13004.26004.11004.12004.1200278,900
Oct. 07, 20214.00004.22003.96004.14004.1400271,500
Oct. 06, 20213.93003.98003.84003.93003.9300325,500
Oct. 05, 20214.06004.10003.94003.98003.9800266,900
Oct. 04, 20214.15004.15003.97004.04004.0400306,500
Oct. 01, 20214.18004.19004.07004.16004.1600222,500
Sep. 30, 20214.16004.23004.12004.16004.1600295,600
Sep. 29, 20214.35004.36004.11004.12004.1200370,900
Sep. 28, 20214.54004.65004.30004.32004.3200361,400
Sep. 27, 20214.34004.60004.24004.57004.5700335,200
Sep. 24, 20214.41004.41004.26004.27004.2700293,000
Sep. 23, 20214.42004.63004.40004.47004.4700317,700
Sep. 22, 20214.24004.46004.24004.40004.4000400,500
Sep. 21, 20214.20004.24004.11004.19004.1900199,700
Sep. 20, 20214.13004.35004.05004.16004.1600543,700
Sep. 17, 20214.25004.31004.13004.30004.3000859,100
Sep. 16, 20214.31004.34004.24004.28004.2800192,700
Sep. 15, 20214.23004.34004.23004.32004.3200242,700
Sep. 14, 20214.42004.50004.23004.25004.2500278,500
Sep. 13, 20214.45004.48004.30004.40004.4000373,900
Sep. 10, 20214.62004.62004.40004.41004.4100336,800
Sep. 09, 20214.60004.77004.51004.61004.6100331,800
Sep. 08, 20214.90004.90004.57004.64004.6400493,600
Sep. 07, 20214.94005.02004.87004.89004.8900339,500
Sep. 03, 20214.95004.95004.80004.90004.9000371,800
Sep. 02, 20215.01005.09004.93004.95004.9500232,700
Sep. 01, 20215.03005.04004.91004.97004.9700293,800
Aug. 31, 20214.90005.07004.89005.00005.0000389,000
Aug. 30, 20215.19005.19004.86004.89004.8900510,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...