Canada markets close in 1 hour 1 minute

Westport Fuel Systems Inc. (WPRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1700-0.0200 (-1.68%)
As of 02:58PM EDT. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20231.23001.23001.16501.17001.170050,220
Mar 21, 20231.16001.20001.16001.19001.190054,000
Mar 20, 20231.16001.16001.10001.15001.150052,000
Mar 17, 20231.22001.22001.14001.14001.1400180,000
Mar 16, 20231.11001.21001.11001.20001.2000162,900
Mar 15, 20231.27001.27001.10001.11001.1100212,200
Mar 14, 20231.52001.54001.18001.24001.2400693,900
Mar 13, 20231.62001.62001.53001.60001.6000130,900
Mar 10, 20231.69001.70001.59001.60001.600077,800
Mar 09, 20231.82001.82001.71001.72001.7200122,400
Mar 08, 20231.63001.84001.61001.78001.7800261,600
Mar 07, 20231.65001.68001.59001.66001.660073,300
Mar 06, 20231.58001.67001.57001.65001.6500176,300
Mar 03, 20231.47001.55001.47001.53001.530012,400
Mar 02, 20231.51001.51001.44001.46001.460055,200
Mar 01, 20231.58001.59001.52001.52001.520018,600
Feb 28, 20231.55001.60001.55001.58001.580019,700
Feb 27, 20231.62001.66001.54001.55001.550054,000
Feb 24, 20231.60001.65001.57001.62001.6200230,000
Feb 23, 20231.55001.64001.55001.63001.630089,400
Feb 22, 20231.55001.57001.51001.56001.560077,900
Feb 21, 20231.62001.63001.53001.56001.5600358,900
Feb 17, 20231.59001.65001.56001.64001.6400105,600
Feb 16, 20231.50001.80001.50001.60001.6000274,200
Feb 15, 20231.46001.52001.46001.52001.520041,800
Feb 14, 20231.48001.56001.45001.47001.470063,700
Feb 13, 20231.41001.50001.41001.48001.480070,600
Feb 10, 20231.39001.45001.39001.41001.4100176,900
Feb 09, 20231.45001.50001.34001.38001.3800204,600
Feb 08, 20231.54001.58001.46001.46001.460082,800
Feb 07, 20231.66001.66001.55001.58001.580058,800
Feb 06, 20231.65001.69001.61001.66001.6600100,800
Feb 03, 20231.53001.67001.53001.66001.6600140,300
Feb 02, 20231.52001.60001.50001.58001.5800169,700
Feb 01, 20231.36001.51001.34001.51001.5100270,300
Jan 31, 20231.31001.37001.28001.37001.370052,600
Jan 30, 20231.29001.32001.28001.30001.3000623,800
Jan 27, 20231.30001.32001.29001.32001.320054,600
Jan 26, 20231.35001.35001.28001.31001.310043,000
Jan 25, 20231.32001.33001.29001.33001.33008,600
Jan 24, 20231.27001.35001.27001.32001.320024,900
Jan 23, 20231.29001.31001.28001.31001.310051,100
Jan 20, 20231.27001.29001.26001.26001.260030,600
Jan 19, 20231.31001.33001.25001.27001.270079,800
Jan 18, 20231.36001.36001.31001.31001.310048,000
Jan 17, 20231.40001.40001.34001.35001.350038,200
Jan 16, 20231.36001.40001.35001.40001.400096,800
Jan 13, 20231.37001.37001.32001.33001.330031,400
Jan 12, 20231.35001.35001.31001.35001.350083,400
Jan 11, 20231.25001.35001.25001.33001.3300118,800
Jan 10, 20231.20001.24001.19001.24001.240066,300
Jan 09, 20231.17001.22001.17001.18001.180033,100
Jan 06, 20231.15001.19001.15001.17001.170038,100
Jan 05, 20231.15001.17001.10001.14001.140098,500
Jan 04, 20231.06001.15001.04001.14001.140075,200
Jan 03, 20231.08001.09001.05001.06001.0600115,900
Dec 30, 20221.03001.07001.02001.04001.0400149,600
Dec 29, 20221.05001.07001.03001.06001.060088,100
Dec 28, 20221.07001.08001.04001.04001.040077,700
Dec 23, 20221.04001.06001.04001.06001.060017,100
Dec 22, 20221.04001.06001.03001.06001.060038,800
Dec 21, 20221.08001.09001.04001.05001.050048,800
Dec 20, 20221.07001.11001.06001.06001.060053,300
Dec 19, 20221.11001.11001.07001.09001.090094,000
Dec 16, 20221.18001.18001.11001.11001.110049,500
Dec 15, 20221.15001.15001.10001.15001.150034,800
Dec 14, 20221.10001.17001.10001.11001.110049,800
Dec 13, 20221.23001.23001.09001.10001.1000107,700
Dec 12, 20221.28001.28001.17001.17001.170055,900
Dec 09, 20221.29001.29001.27001.27001.270030,900
Dec 08, 20221.27001.30001.25001.28001.280036,800
Dec 07, 20221.25001.27001.23001.27001.270034,400
Dec 06, 20221.38001.38001.21001.21001.2100107,800
Dec 05, 20221.33001.38001.33001.37001.370052,900
Dec 02, 20221.30001.35001.30001.35001.3500111,100
Dec 01, 20221.30001.31001.29001.30001.300057,100
Nov 30, 20221.26001.29001.26001.27001.270075,100
Nov 29, 20221.32001.32001.26001.27001.270045,000
Nov 28, 20221.18001.30001.17001.30001.3000183,500
Nov 25, 20221.16001.18001.13001.16001.160044,900
Nov 24, 20221.14001.17001.13001.15001.150044,000
Nov 23, 20221.01001.13001.01001.11001.1100188,900
Nov 22, 20221.04001.04001.02001.02001.020044,000
Nov 21, 20221.06001.06001.01001.03001.030077,400
Nov 18, 20221.08001.08001.03001.04001.040034,300
Nov 17, 20221.06001.07001.04001.04001.040038,600
Nov 16, 20221.05001.08001.04001.07001.070042,900
Nov 15, 20221.09001.12001.06001.06001.060066,500
Nov 14, 20221.06001.10001.06001.08001.080058,300
Nov 11, 20221.07001.10001.05001.10001.1000122,700
Nov 10, 20221.11001.11001.02001.05001.0500139,000
Nov 09, 20221.10001.10001.02001.03001.030086,800
Nov 08, 20221.13001.13001.04001.05001.0500318,400
Nov 07, 20221.20001.22001.12001.16001.1600189,800
Nov 04, 20221.26001.26001.20001.22001.220025,400
Nov 03, 20221.21001.22001.18001.20001.200040,500
Nov 02, 20221.27001.27001.22001.23001.230060,300
Nov 01, 20221.24001.29001.24001.27001.270019,300
Oct 31, 20221.25001.27001.21001.22001.220030,700
Oct 28, 20221.24001.27001.20001.23001.230047,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...