Westport Fuel Systems Inc. (WPRT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:58PM EDT. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 1.2300 | 1.2300 | 1.1650 | 1.1700 | 1.1700 | 50,220 |
| Mar 21, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 54,000 |
| Mar 20, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 52,000 |
| Mar 17, 2023 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 180,000 |
| Mar 16, 2023 | 1.1100 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 162,900 |
| Mar 15, 2023 | 1.2700 | 1.2700 | 1.1000 | 1.1100 | 1.1100 | 212,200 |
| Mar 14, 2023 | 1.5200 | 1.5400 | 1.1800 | 1.2400 | 1.2400 | 693,900 |
| Mar 13, 2023 | 1.6200 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 130,900 |
| Mar 10, 2023 | 1.6900 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 77,800 |
| Mar 09, 2023 | 1.8200 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 122,400 |
| Mar 08, 2023 | 1.6300 | 1.8400 | 1.6100 | 1.7800 | 1.7800 | 261,600 |
| Mar 07, 2023 | 1.6500 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 73,300 |
| Mar 06, 2023 | 1.5800 | 1.6700 | 1.5700 | 1.6500 | 1.6500 | 176,300 |
| Mar 03, 2023 | 1.4700 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 12,400 |
| Mar 02, 2023 | 1.5100 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 55,200 |
| Mar 01, 2023 | 1.5800 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 18,600 |
| Feb 28, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 19,700 |
| Feb 27, 2023 | 1.6200 | 1.6600 | 1.5400 | 1.5500 | 1.5500 | 54,000 |
| Feb 24, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 230,000 |
| Feb 23, 2023 | 1.5500 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 89,400 |
| Feb 22, 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 77,900 |
| Feb 21, 2023 | 1.6200 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 358,900 |
| Feb 17, 2023 | 1.5900 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 105,600 |
| Feb 16, 2023 | 1.5000 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 274,200 |
| Feb 15, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 41,800 |
| Feb 14, 2023 | 1.4800 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 63,700 |
| Feb 13, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 70,600 |
| Feb 10, 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 176,900 |
| Feb 09, 2023 | 1.4500 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 204,600 |
| Feb 08, 2023 | 1.5400 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 82,800 |
| Feb 07, 2023 | 1.6600 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 58,800 |
| Feb 06, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 100,800 |
| Feb 03, 2023 | 1.5300 | 1.6700 | 1.5300 | 1.6600 | 1.6600 | 140,300 |
| Feb 02, 2023 | 1.5200 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 169,700 |
| Feb 01, 2023 | 1.3600 | 1.5100 | 1.3400 | 1.5100 | 1.5100 | 270,300 |
| Jan 31, 2023 | 1.3100 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | 52,600 |
| Jan 30, 2023 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 623,800 |
| Jan 27, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 54,600 |
| Jan 26, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 43,000 |
| Jan 25, 2023 | 1.3200 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 8,600 |
| Jan 24, 2023 | 1.2700 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 24,900 |
| Jan 23, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 51,100 |
| Jan 20, 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 30,600 |
| Jan 19, 2023 | 1.3100 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 79,800 |
| Jan 18, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 48,000 |
| Jan 17, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 38,200 |
| Jan 16, 2023 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 96,800 |
| Jan 13, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 31,400 |
| Jan 12, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 83,400 |
| Jan 11, 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 118,800 |
| Jan 10, 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 66,300 |
| Jan 09, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 33,100 |
| Jan 06, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 38,100 |
| Jan 05, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 98,500 |
| Jan 04, 2023 | 1.0600 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 75,200 |
| Jan 03, 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 115,900 |
| Dec 30, 2022 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 149,600 |
| Dec 29, 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 88,100 |
| Dec 28, 2022 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 77,700 |
| Dec 23, 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 17,100 |
| Dec 22, 2022 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 38,800 |
| Dec 21, 2022 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 48,800 |
| Dec 20, 2022 | 1.0700 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 53,300 |
| Dec 19, 2022 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 94,000 |
| Dec 16, 2022 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 49,500 |
| Dec 15, 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 34,800 |
| Dec 14, 2022 | 1.1000 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 49,800 |
| Dec 13, 2022 | 1.2300 | 1.2300 | 1.0900 | 1.1000 | 1.1000 | 107,700 |
| Dec 12, 2022 | 1.2800 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 55,900 |
| Dec 09, 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 30,900 |
| Dec 08, 2022 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 36,800 |
| Dec 07, 2022 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 34,400 |
| Dec 06, 2022 | 1.3800 | 1.3800 | 1.2100 | 1.2100 | 1.2100 | 107,800 |
| Dec 05, 2022 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 52,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
