Canada markets closed

Westport Fuel Systems Inc. (WPRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3500+0.0500 (+3.85%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 27, 20221.30001.30001.23001.24001.240061,000
Oct 26, 20221.28001.28001.24001.25001.250034,100
Oct 25, 20221.24001.31001.24001.26001.2600111,600
Oct 24, 20221.23001.23001.17001.21001.210042,800
Oct 21, 20221.14001.16001.12001.13001.130039,000
Oct 20, 20221.13001.15001.12001.14001.140016,000
Oct 19, 20221.15001.16001.13001.13001.130055,300
Oct 18, 20221.18001.18001.15001.15001.150044,000
Oct 17, 20221.18001.18001.14001.14001.140073,600
Oct 14, 20221.20001.20001.15001.15001.150027,600
Oct 13, 20221.15001.21001.15001.19001.190099,700
Oct 12, 20221.18001.23001.18001.20001.200049,500
Oct 11, 20221.18001.22001.18001.19001.1900101,200
Oct 07, 20221.23001.25001.21001.24001.240063,200
Oct 06, 20221.27001.31001.26001.27001.270034,200
Oct 05, 20221.29001.30001.25001.28001.280037,800
Oct 04, 20221.31001.31001.26001.26001.260042,500
Oct 03, 20221.25001.25001.21001.22001.220046,800
Sept 30, 20221.23001.25001.21001.21001.210036,800
Sept 29, 20221.26001.28001.21001.23001.230067,400
Sept 28, 20221.27001.28001.26001.28001.280013,600
Sept 27, 20221.27001.29001.26001.26001.260036,900
Sept 26, 20221.28001.31001.24001.25001.250020,700
Sept 23, 20221.29001.30001.24001.27001.2700101,900
Sept 22, 20221.37001.37001.28001.30001.3000146,800
Sept 21, 20221.35001.38001.35001.36001.360057,400
Sept 20, 20221.36001.37001.35001.35001.350022,500
Sept 19, 20221.36001.38001.36001.38001.380013,000
Sept 16, 20221.40001.40001.35001.35001.350096,700
Sept 15, 20221.41001.43001.38001.40001.400076,900
Sept 14, 20221.47001.47001.38001.39001.3900169,800
Sept 13, 20221.45001.49001.44001.44001.440077,800
Sept 12, 20221.50001.55001.48001.54001.5400101,300
Sept 09, 20221.42001.51001.41001.48001.4800147,400
Sept 08, 20221.38001.41001.38001.40001.400037,400
Sept 07, 20221.36001.40001.36001.40001.400064,300
Sept 06, 20221.40001.40001.35001.35001.350073,400
Sept 02, 20221.40001.42001.37001.39001.390065,800
Sept 01, 20221.41001.42001.36001.39001.390064,000
Aug 31, 20221.42001.45001.39001.43001.430055,700
Aug 30, 20221.45001.46001.39001.42001.420070,000
Aug 29, 20221.45001.47001.43001.44001.440078,700
Aug 26, 20221.55001.57001.46001.48001.480091,300
Aug 25, 20221.55001.55001.48001.53001.530090,500
Aug 24, 20221.45001.54001.42001.52001.5200152,100
Aug 23, 20221.38001.42001.38001.41001.410084,400
Aug 22, 20221.41001.42001.37001.37001.3700172,700
Aug 19, 20221.46001.47001.42001.43001.430083,100
Aug 18, 20221.52001.53001.46001.48001.4800137,000
Aug 17, 20221.56001.57001.51001.51001.5100194,300
Aug 16, 20221.65001.65001.59001.59001.590087,000
Aug 15, 20221.67001.70001.63001.65001.6500128,500
Aug 12, 20221.67001.71001.63001.66001.6600161,800
Aug 11, 20221.73001.74001.62001.65001.6500210,800
Aug 10, 20221.59001.70001.50001.70001.7000503,100
Aug 09, 20221.70001.75001.50001.54001.5400610,400
Aug 08, 20221.76002.05001.76001.98001.9800568,000
Aug 05, 20221.65001.72001.65001.70001.7000121,900
Aug 04, 20221.63001.68001.62001.67001.670089,200
Aug 03, 20221.70001.75001.61001.61001.6100213,900
Aug 02, 20221.55001.70001.53001.68001.6800309,000
Jul 29, 20221.49001.57001.46001.57001.5700166,500
Jul 28, 20221.37001.48001.35001.48001.4800216,800
Jul 27, 20221.35001.36001.31001.34001.340093,800
Jul 26, 20221.34001.34001.32001.33001.330061,500
Jul 25, 20221.37001.38001.33001.35001.350054,300
Jul 22, 20221.43001.43001.33001.36001.3600121,700
Jul 21, 20221.50001.50001.43001.43001.4300128,700
Jul 20, 20221.42001.49001.42001.49001.4900179,800
Jul 19, 20221.43001.47001.41001.42001.420076,700
Jul 18, 20221.40001.46001.39001.41001.4100166,600
Jul 15, 20221.40001.41001.34001.37001.370094,500
Jul 14, 20221.43001.43001.35001.36001.3600108,200
Jul 13, 20221.43001.50001.40001.42001.4200166,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...