Canada markets closed

Westport Fuel Systems Inc. (WPRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6600+0.0100 (+0.61%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20221.40001.51001.38001.48001.4800396,900
Jul 11, 20221.45001.45001.31001.31001.3100105,700
Jul 08, 20221.35001.51001.35001.47001.4700158,200
Jul 07, 20221.34001.37001.31001.35001.350080,400
Jul 06, 20221.31001.34001.30001.32001.320082,700
Jul 05, 20221.28001.31001.25001.31001.3100100,800
Jul 04, 20221.31001.34001.28001.30001.300045,500
Jun 30, 20221.32001.32001.29001.29001.290063,300
Jun 29, 20221.35001.35001.31001.32001.320081,200
Jun 28, 20221.40001.41001.35001.35001.3500145,100
Jun 27, 20221.47001.47001.38001.39001.390069,600
Jun 24, 20221.42001.49001.42001.45001.4500103,600
Jun 23, 20221.44001.46001.39001.40001.400083,700
Jun 22, 20221.45001.51001.42001.42001.4200101,600
Jun 21, 20221.45001.51001.44001.48001.480064,600
Jun 20, 20221.44001.47001.44001.47001.470043,500
Jun 17, 20221.40001.44001.38001.42001.4200137,300
Jun 16, 20221.45001.45001.35001.37001.3700117,600
Jun 15, 20221.45001.49001.43001.47001.470078,000
Jun 14, 20221.41001.43001.38001.42001.4200133,400
Jun 13, 20221.47001.48001.38001.38001.3800199,600
Jun 10, 20221.55001.57001.49001.49001.4900104,600
Jun 09, 20221.64001.65001.56001.58001.5800142,500
Jun 08, 20221.62001.73001.59001.64001.6400215,400
Jun 07, 20221.53001.61001.50001.61001.6100173,400
Jun 06, 20221.60001.60001.52001.54001.540094,700
Jun 03, 20221.56001.58001.52001.54001.5400105,300
Jun 02, 20221.49001.60001.47001.60001.6000131,900
Jun 01, 20221.56001.56001.47001.49001.4900140,500
May 31, 20221.49001.59001.45001.55001.55003,108,600
May 30, 20221.46001.52001.46001.52001.520064,600
May 27, 20221.50001.53001.44001.49001.4900306,500
May 26, 20221.44001.51001.42001.49001.4900187,500
May 25, 20221.36001.42001.35001.40001.4000249,600
May 24, 20221.48001.48001.35001.36001.3600228,300
May 20, 20221.61001.61001.43001.51001.5100337,700
May 19, 20221.54001.61001.52001.59001.5900244,500
May 18, 20221.52001.59001.48001.56001.5600253,200
May 17, 20221.54001.58001.47001.57001.5700296,500
May 16, 20221.53001.55001.44001.45001.4500322,700
May 13, 20221.40001.56001.39001.54001.5400547,900
May 12, 20221.28001.44001.25001.39001.3900377,300
May 11, 20221.37001.40001.29001.30001.3000302,900
May 10, 20221.50001.50001.31001.34001.3400362,900
May 09, 20221.51001.53001.42001.43001.4300208,700
May 06, 20221.54001.56001.49001.53001.5300166,200
May 05, 20221.66001.67001.56001.59001.5900321,400
May 04, 20221.61001.69001.54001.68001.6800259,400
May 03, 20221.59001.62001.55001.59001.5900213,300
May 02, 20221.54001.59001.47001.58001.5800178,900
Apr 29, 20221.57001.62001.53001.55001.5500200,500
Apr 28, 20221.55001.61001.47001.57001.5700205,600
Apr 27, 20221.53001.57001.52001.52001.5200190,300
Apr 26, 20221.61001.61001.53001.54001.5400165,800
Apr 25, 20221.60001.62001.55001.62001.6200170,400
Apr 22, 20221.63001.64001.56001.60001.6000328,100
Apr 21, 20221.73001.73001.62001.62001.6200454,500
Apr 20, 20221.82001.82001.68001.70001.7000276,100
Apr 19, 20221.72001.79001.67001.79001.7900270,000
Apr 18, 20221.73001.75001.66001.70001.7000328,400
Apr 14, 20221.81001.82001.74001.75001.7500251,500
Apr 13, 20221.82001.83001.78001.80001.8000187,900
Apr 12, 20221.89001.91001.78001.80001.8000535,900
Apr 11, 20221.88001.92001.80001.85001.8500286,800
Apr 08, 20221.94001.95001.88001.89001.8900210,300
Apr 07, 20221.99001.99001.89001.94001.9400574,500
Apr 06, 20222.06002.06001.96002.00002.0000313,500
Apr 05, 20222.14002.14002.04002.07002.0700317,800
Apr 04, 20221.97002.21001.96002.14002.1400533,800
Apr 01, 20222.01002.02001.92001.95001.9500428,000
Mar 31, 20222.12002.12001.98002.01002.0100335,400
Mar 30, 20222.16002.21002.08002.11002.1100359,900
Mar 29, 20221.99002.17001.98002.17002.1700295,000
Mar 28, 20222.07002.07001.94001.99001.9900257,500
Mar 25, 20222.18002.18002.00002.03002.0300474,300
Mar 24, 20222.20002.20002.10002.17002.1700240,400
Mar 23, 20222.22002.22002.13002.16002.1600302,700
Mar 22, 20222.19002.23002.13002.20002.2000333,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...