Westport Fuel Systems Inc. (WPRT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 111,100 |
| Dec 01, 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 57,100 |
| Nov 30, 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 75,100 |
| Nov 29, 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 45,000 |
| Nov 28, 2022 | 1.1800 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 183,500 |
| Nov 25, 2022 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 44,900 |
| Nov 24, 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 44,000 |
| Nov 23, 2022 | 1.0100 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 188,900 |
| Nov 22, 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 44,000 |
| Nov 21, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 77,400 |
| Nov 18, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 34,300 |
| Nov 17, 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 38,600 |
| Nov 16, 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 42,900 |
| Nov 15, 2022 | 1.0900 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 66,500 |
| Nov 14, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 58,300 |
| Nov 11, 2022 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 122,700 |
| Nov 10, 2022 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 139,000 |
| Nov 09, 2022 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 86,800 |
| Nov 08, 2022 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 318,400 |
| Nov 07, 2022 | 1.2000 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 189,800 |
| Nov 04, 2022 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 25,400 |
| Nov 03, 2022 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 40,500 |
| Nov 02, 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 60,300 |
| Nov 01, 2022 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 19,300 |
| Oct 31, 2022 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 30,700 |
| Oct 28, 2022 | 1.2400 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 47,200 |
| Oct 27, 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 61,000 |
| Oct 26, 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 34,100 |
| Oct 25, 2022 | 1.2400 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 111,600 |
| Oct 24, 2022 | 1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 42,800 |
| Oct 21, 2022 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 39,000 |
| Oct 20, 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 16,000 |
| Oct 19, 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 55,300 |
| Oct 18, 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 44,000 |
| Oct 17, 2022 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 73,600 |
| Oct 14, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 27,600 |
| Oct 13, 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 99,700 |
| Oct 12, 2022 | 1.1800 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 49,500 |
| Oct 11, 2022 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 101,200 |
| Oct 07, 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 63,200 |
| Oct 06, 2022 | 1.2700 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 34,200 |
| Oct 05, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 37,800 |
| Oct 04, 2022 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 42,500 |
| Oct 03, 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 46,800 |
| Sept 30, 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 36,800 |
| Sept 29, 2022 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 67,400 |
| Sept 28, 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 13,600 |
| Sept 27, 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 36,900 |
| Sept 26, 2022 | 1.2800 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 20,700 |
| Sept 23, 2022 | 1.2900 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 101,900 |
| Sept 22, 2022 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 146,800 |
| Sept 21, 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 57,400 |
| Sept 20, 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 22,500 |
| Sept 19, 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 13,000 |
| Sept 16, 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 96,700 |
| Sept 15, 2022 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 76,900 |
| Sept 14, 2022 | 1.4700 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 169,800 |
| Sept 13, 2022 | 1.4500 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 77,800 |
| Sept 12, 2022 | 1.5000 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 101,300 |
| Sept 09, 2022 | 1.4200 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 147,400 |
| Sept 08, 2022 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 37,400 |
| Sept 07, 2022 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 64,300 |
| Sept 06, 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 73,400 |
| Sept 02, 2022 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 65,800 |
| Sept 01, 2022 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 64,000 |
| Aug 31, 2022 | 1.4200 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 55,700 |
| Aug 30, 2022 | 1.4500 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 70,000 |
| Aug 29, 2022 | 1.4500 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 78,700 |
| Aug 26, 2022 | 1.5500 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 91,300 |
| Aug 25, 2022 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 90,500 |
| Aug 24, 2022 | 1.4500 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 152,100 |
| Aug 23, 2022 | 1.3800 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 84,400 |
| Aug 22, 2022 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 172,700 |
| Aug 19, 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 83,100 |
| Aug 18, 2022 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 137,000 |
| Aug 17, 2022 | 1.5600 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 194,300 |
| Aug 16, 2022 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 87,000 |
| Aug 15, 2022 | 1.6700 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 128,500 |
| Aug 12, 2022 | 1.6700 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 161,800 |
| Aug 11, 2022 | 1.7300 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 210,800 |
| Aug 10, 2022 | 1.5900 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 503,100 |
| Aug 09, 2022 | 1.7000 | 1.7500 | 1.5000 | 1.5400 | 1.5400 | 610,400 |
| Aug 08, 2022 | 1.7600 | 2.0500 | 1.7600 | 1.9800 | 1.9800 | 568,000 |
| Aug 05, 2022 | 1.6500 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 121,900 |
| Aug 04, 2022 | 1.6300 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 89,200 |
| Aug 03, 2022 | 1.7000 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 213,900 |
| Aug 02, 2022 | 1.5500 | 1.7000 | 1.5300 | 1.6800 | 1.6800 | 309,000 |
| Jul 29, 2022 | 1.4900 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 166,500 |
| Jul 28, 2022 | 1.3700 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 216,800 |
| Jul 27, 2022 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 93,800 |
| Jul 26, 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 61,500 |
| Jul 25, 2022 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 54,300 |
| Jul 22, 2022 | 1.4300 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 121,700 |
| Jul 21, 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 128,700 |
| Jul 20, 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 179,800 |
| Jul 19, 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 76,700 |
| Jul 18, 2022 | 1.4000 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 166,600 |
| Jul 15, 2022 | 1.4000 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 94,500 |
| Jul 14, 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 108,200 |
| Jul 13, 2022 | 1.4300 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 166,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
