Westport Fuel Systems Inc. (WPRT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 2.3100 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 306,300 |
| Jan. 20, 2022 | 2.4300 | 2.4900 | 2.3300 | 2.3300 | 2.3300 | 262,500 |
| Jan. 19, 2022 | 2.5500 | 2.5500 | 2.3900 | 2.4200 | 2.4200 | 264,600 |
| Jan. 18, 2022 | 2.6400 | 2.6400 | 2.5100 | 2.5200 | 2.5200 | 213,600 |
| Jan. 17, 2022 | 2.6900 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 32,000 |
| Jan. 14, 2022 | 2.6500 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 265,000 |
| Jan. 13, 2022 | 2.8000 | 2.8200 | 2.6800 | 2.6900 | 2.6900 | 208,800 |
| Jan. 12, 2022 | 2.8800 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 224,900 |
| Jan. 11, 2022 | 2.8700 | 2.8800 | 2.7900 | 2.8600 | 2.8600 | 259,300 |
| Jan. 10, 2022 | 2.9500 | 2.9600 | 2.8200 | 2.8700 | 2.8700 | 226,000 |
| Jan. 07, 2022 | 2.9200 | 3.0600 | 2.8800 | 2.9300 | 2.9300 | 259,300 |
| Jan. 06, 2022 | 2.9300 | 2.9900 | 2.8000 | 2.9300 | 2.9300 | 328,600 |
| Jan. 05, 2022 | 3.0400 | 3.1400 | 2.8900 | 2.9100 | 2.9100 | 369,500 |
| Jan. 04, 2022 | 3.0500 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 165,200 |
| Dec. 31, 2021 | 2.9700 | 3.0400 | 2.9400 | 3.0100 | 3.0100 | 238,200 |
| Dec. 30, 2021 | 2.8700 | 3.0700 | 2.8600 | 2.9800 | 2.9800 | 255,600 |
| Dec. 29, 2021 | 2.9800 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 409,000 |
| Dec. 24, 2021 | 3.1000 | 3.2900 | 3.1000 | 3.1400 | 3.1400 | 180,300 |
| Dec. 23, 2021 | 3.0600 | 3.2200 | 2.9600 | 3.1600 | 3.1600 | 505,300 |
| Dec. 22, 2021 | 3.1400 | 3.1400 | 3.0000 | 3.0400 | 3.0400 | 345,400 |
| Dec. 21, 2021 | 2.9900 | 3.1800 | 2.9500 | 3.1500 | 3.1500 | 555,100 |
| Dec. 20, 2021 | 2.9300 | 2.9600 | 2.8000 | 2.8700 | 2.8700 | 465,400 |
| Dec. 17, 2021 | 2.8500 | 3.0800 | 2.8200 | 3.0600 | 3.0600 | 4,748,700 |
| Dec. 16, 2021 | 2.9100 | 2.9800 | 2.8500 | 2.8600 | 2.8600 | 648,900 |
| Dec. 15, 2021 | 2.7400 | 2.8600 | 2.6300 | 2.8400 | 2.8400 | 450,700 |
| Dec. 14, 2021 | 2.8200 | 2.8300 | 2.7200 | 2.7300 | 2.7300 | 492,700 |
| Dec. 13, 2021 | 2.9400 | 2.9600 | 2.7900 | 2.8300 | 2.8300 | 512,300 |
| Dec. 10, 2021 | 2.9900 | 3.0200 | 2.8900 | 2.9300 | 2.9300 | 247,300 |
| Dec. 09, 2021 | 3.0600 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 390,200 |
| Dec. 08, 2021 | 3.0500 | 3.1600 | 3.0100 | 3.0900 | 3.0900 | 449,400 |
| Dec. 07, 2021 | 2.9600 | 3.1500 | 2.9500 | 3.0600 | 3.0600 | 743,000 |
| Dec. 06, 2021 | 2.8100 | 2.9800 | 2.7200 | 2.9100 | 2.9100 | 708,400 |
| Dec. 03, 2021 | 2.9800 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 667,100 |
| Dec. 02, 2021 | 2.9200 | 3.0300 | 2.8700 | 2.9700 | 2.9700 | 560,100 |
| Dec. 01, 2021 | 3.1200 | 3.1600 | 2.9000 | 2.9100 | 2.9100 | 596,100 |
| Nov. 30, 2021 | 3.0600 | 3.0900 | 2.9300 | 3.0500 | 3.0500 | 570,700 |
| Nov. 29, 2021 | 3.1800 | 3.2100 | 3.0300 | 3.1000 | 3.1000 | 352,000 |
| Nov. 26, 2021 | 3.1900 | 3.2400 | 3.0400 | 3.1400 | 3.1400 | 418,300 |
| Nov. 25, 2021 | 3.2500 | 3.2600 | 3.2000 | 3.2300 | 3.2300 | 116,300 |
| Nov. 24, 2021 | 3.2300 | 3.3300 | 3.1700 | 3.2600 | 3.2600 | 182,300 |
| Nov. 23, 2021 | 3.2800 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 296,700 |
| Nov. 22, 2021 | 3.2700 | 3.3500 | 3.2100 | 3.2800 | 3.2800 | 525,600 |
| Nov. 19, 2021 | 3.1900 | 3.2700 | 3.1500 | 3.2200 | 3.2200 | 354,800 |
| Nov. 18, 2021 | 3.3700 | 3.3900 | 3.1500 | 3.2100 | 3.2100 | 741,200 |
| Nov. 17, 2021 | 3.4300 | 3.4500 | 3.3500 | 3.3600 | 3.3600 | 505,000 |
| Nov. 16, 2021 | 3.4900 | 3.5000 | 3.3700 | 3.4600 | 3.4600 | 529,600 |
| Nov. 15, 2021 | 3.7300 | 3.7300 | 3.4900 | 3.4900 | 3.4900 | 502,600 |
| Nov. 12, 2021 | 3.7100 | 3.8400 | 3.6500 | 3.6800 | 3.6800 | 590,400 |
| Nov. 11, 2021 | 3.6400 | 3.9600 | 3.5800 | 3.7000 | 3.7000 | 1,033,100 |
| Nov. 10, 2021 | 3.8500 | 3.8500 | 3.5000 | 3.5300 | 3.5300 | 1,517,800 |
| Nov. 09, 2021 | 4.2000 | 4.2400 | 3.8400 | 3.8700 | 3.8700 | 2,120,800 |
| Nov. 08, 2021 | 4.6100 | 4.9300 | 4.5800 | 4.9100 | 4.9100 | 659,800 |
| Nov. 05, 2021 | 4.5500 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 333,100 |
| Nov. 04, 2021 | 4.6500 | 4.6500 | 4.4600 | 4.5200 | 4.5200 | 329,800 |
| Nov. 03, 2021 | 4.5300 | 4.6400 | 4.3700 | 4.6000 | 4.6000 | 446,200 |
| Nov. 02, 2021 | 4.7900 | 4.7900 | 4.3500 | 4.5700 | 4.5700 | 908,500 |
| Nov. 01, 2021 | 4.1300 | 4.8100 | 4.1100 | 4.7100 | 4.7100 | 992,100 |
| Oct. 29, 2021 | 4.1100 | 4.1800 | 4.0200 | 4.0700 | 4.0700 | 229,100 |
| Oct. 28, 2021 | 3.8800 | 4.1800 | 3.8600 | 4.1500 | 4.1500 | 396,500 |
| Oct. 27, 2021 | 3.9900 | 4.0000 | 3.8400 | 3.8500 | 3.8500 | 234,600 |
| Oct. 26, 2021 | 4.0600 | 4.0800 | 3.9500 | 3.9700 | 3.9700 | 289,800 |
| Oct. 25, 2021 | 4.0900 | 4.1500 | 3.9800 | 4.0600 | 4.0600 | 184,300 |
| Oct. 22, 2021 | 4.2400 | 4.2500 | 4.0700 | 4.0900 | 4.0900 | 225,700 |
| Oct. 21, 2021 | 4.1500 | 4.2500 | 4.0600 | 4.2200 | 4.2200 | 238,800 |
| Oct. 20, 2021 | 4.1200 | 4.1800 | 4.0400 | 4.1500 | 4.1500 | 152,500 |
| Oct. 19, 2021 | 4.0700 | 4.1400 | 3.9400 | 4.1300 | 4.1300 | 279,200 |
| Oct. 18, 2021 | 4.1900 | 4.2500 | 4.0300 | 4.0500 | 4.0500 | 264,600 |
| Oct. 15, 2021 | 4.2200 | 4.2300 | 4.1100 | 4.2000 | 4.2000 | 279,200 |
| Oct. 14, 2021 | 4.4100 | 4.4300 | 4.1200 | 4.1600 | 4.1600 | 332,300 |
| Oct. 13, 2021 | 4.2600 | 4.4500 | 4.2600 | 4.3100 | 4.3100 | 288,500 |
| Oct. 12, 2021 | 4.0900 | 4.2300 | 4.0900 | 4.2200 | 4.2200 | 190,700 |
| Oct. 08, 2021 | 4.1300 | 4.2600 | 4.1100 | 4.1200 | 4.1200 | 278,900 |
| Oct. 07, 2021 | 4.0000 | 4.2200 | 3.9600 | 4.1400 | 4.1400 | 271,500 |
| Oct. 06, 2021 | 3.9300 | 3.9800 | 3.8400 | 3.9300 | 3.9300 | 325,500 |
| Oct. 05, 2021 | 4.0600 | 4.1000 | 3.9400 | 3.9800 | 3.9800 | 266,900 |
| Oct. 04, 2021 | 4.1500 | 4.1500 | 3.9700 | 4.0400 | 4.0400 | 306,500 |
| Oct. 01, 2021 | 4.1800 | 4.1900 | 4.0700 | 4.1600 | 4.1600 | 222,500 |
| Sep. 30, 2021 | 4.1600 | 4.2300 | 4.1200 | 4.1600 | 4.1600 | 295,600 |
| Sep. 29, 2021 | 4.3500 | 4.3600 | 4.1100 | 4.1200 | 4.1200 | 370,900 |
| Sep. 28, 2021 | 4.5400 | 4.6500 | 4.3000 | 4.3200 | 4.3200 | 361,400 |
| Sep. 27, 2021 | 4.3400 | 4.6000 | 4.2400 | 4.5700 | 4.5700 | 335,200 |
| Sep. 24, 2021 | 4.4100 | 4.4100 | 4.2600 | 4.2700 | 4.2700 | 293,000 |
| Sep. 23, 2021 | 4.4200 | 4.6300 | 4.4000 | 4.4700 | 4.4700 | 317,700 |
| Sep. 22, 2021 | 4.2400 | 4.4600 | 4.2400 | 4.4000 | 4.4000 | 400,500 |
| Sep. 21, 2021 | 4.2000 | 4.2400 | 4.1100 | 4.1900 | 4.1900 | 199,700 |
| Sep. 20, 2021 | 4.1300 | 4.3500 | 4.0500 | 4.1600 | 4.1600 | 543,700 |
| Sep. 17, 2021 | 4.2500 | 4.3100 | 4.1300 | 4.3000 | 4.3000 | 859,100 |
| Sep. 16, 2021 | 4.3100 | 4.3400 | 4.2400 | 4.2800 | 4.2800 | 192,700 |
| Sep. 15, 2021 | 4.2300 | 4.3400 | 4.2300 | 4.3200 | 4.3200 | 242,700 |
| Sep. 14, 2021 | 4.4200 | 4.5000 | 4.2300 | 4.2500 | 4.2500 | 278,500 |
| Sep. 13, 2021 | 4.4500 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 373,900 |
| Sep. 10, 2021 | 4.6200 | 4.6200 | 4.4000 | 4.4100 | 4.4100 | 336,800 |
| Sep. 09, 2021 | 4.6000 | 4.7700 | 4.5100 | 4.6100 | 4.6100 | 331,800 |
| Sep. 08, 2021 | 4.9000 | 4.9000 | 4.5700 | 4.6400 | 4.6400 | 493,600 |
| Sep. 07, 2021 | 4.9400 | 5.0200 | 4.8700 | 4.8900 | 4.8900 | 339,500 |
| Sep. 03, 2021 | 4.9500 | 4.9500 | 4.8000 | 4.9000 | 4.9000 | 371,800 |
| Sep. 02, 2021 | 5.0100 | 5.0900 | 4.9300 | 4.9500 | 4.9500 | 232,700 |
| Sep. 01, 2021 | 5.0300 | 5.0400 | 4.9100 | 4.9700 | 4.9700 | 293,800 |
| Aug. 31, 2021 | 4.9000 | 5.0700 | 4.8900 | 5.0000 | 5.0000 | 389,000 |
| Aug. 30, 2021 | 5.1900 | 5.1900 | 4.8600 | 4.8900 | 4.8900 | 510,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
